ＡＶＡＮＴＩＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 895 | 900 | 891 | 898 | +11 | +1.2% | 15,600 |
| 2021/06/04 | 891 | 893 | 882 | 887 | -4 | -0.4% | 17,500 |
| 2021/06/03 | 887 | 894 | 886 | 891 | +4 | +0.5% | 17,300 |
| 2021/06/02 | 890 | 896 | 887 | 887 | -1 | -0.1% | 15,300 |
| 2021/06/01 | 892 | 893 | 884 | 888 | ±0 | ±0% | 13,400 |
| 2021/05/31 | 895 | 895 | 886 | 888 | -4 | -0.4% | 16,900 |
| 2021/05/28 | 886 | 892 | 880 | 892 | +12 | +1.4% | 21,800 |
| 2021/05/27 | 890 | 897 | 880 | 880 | -8 | -0.9% | 21,100 |
| 2021/05/26 | 893 | 897 | 887 | 888 | ±0 | ±0% | 13,600 |
| 2021/05/25 | 897 | 897 | 888 | 888 | -6 | -0.7% | 12,500 |
| 2021/05/24 | 892 | 904 | 892 | 894 | +7 | +0.8% | 20,500 |
| 2021/05/21 | 900 | 904 | 887 | 887 | -9 | -1% | 15,200 |
| 2021/05/20 | 891 | 903 | 891 | 896 | +9 | +1% | 22,500 |
| 2021/05/19 | 885 | 894 | 883 | 887 | +2 | +0.2% | 14,100 |
| 2021/05/18 | 882 | 890 | 879 | 885 | ±0 | ±0% | 15,200 |
| 2021/05/17 | 896 | 896 | 880 | 885 | +2 | +0.2% | 20,200 |
| 2021/05/14 | 884 | 902 | 883 | 883 | -1 | -0.1% | 18,800 |
| 2021/05/13 | 880 | 894 | 877 | 884 | +2 | +0.2% | 34,600 |
| 2021/05/12 | 893 | 898 | 876 | 882 | -12 | -1.3% | 33,900 |
| 2021/05/11 | 907 | 908 | 893 | 894 | -13 | -1.4% | 24,000 |
| 2021/05/10 | 910 | 918 | 906 | 907 | +1 | +0.1% | 18,800 |
| 2021/05/07 | 899 | 911 | 898 | 906 | +8 | +0.9% | 23,800 |
| 2021/05/06 | 907 | 907 | 895 | 898 | -9 | -1% | 37,300 |
| 2021/04/30 | 899 | 910 | 896 | 907 | +8 | +0.9% | 34,100 |
| 2021/04/28 | 893 | 900 | 886 | 899 | +6 | +0.7% | 96,800 |
| 2021/04/27 | 895 | 902 | 890 | 893 | ±0 | ±0% | 33,600 |
| 2021/04/26 | 900 | 901 | 889 | 893 | -5 | -0.6% | 26,800 |
| 2021/04/23 | 903 | 907 | 894 | 898 | -11 | -1.2% | 21,500 |
| 2021/04/22 | 896 | 909 | 890 | 909 | +25 | +2.8% | 43,900 |
| 2021/04/21 | 900 | 908 | 873 | 884 | -13 | -1.4% | 44,400 |
| 2021/04/20 | 906 | 912 | 897 | 897 | -12 | -1.3% | 34,300 |
| 2021/04/19 | 925 | 932 | 909 | 909 | -16 | -1.7% | 31,400 |
| 2021/04/16 | 914 | 926 | 911 | 925 | +5 | +0.5% | 27,700 |
| 2021/04/15 | 906 | 923 | 905 | 920 | +14 | +1.5% | 43,200 |
| 2021/04/14 | 909 | 911 | 904 | 906 | -1 | -0.1% | 24,500 |
| 2021/04/13 | 925 | 932 | 906 | 907 | -18 | -1.9% | 53,600 |
| 2021/04/12 | 915 | 929 | 911 | 925 | +14 | +1.5% | 54,800 |
| 2021/04/09 | 880 | 913 | 880 | 911 | +36 | +4.1% | 67,500 |
| 2021/04/08 | 892 | 892 | 871 | 875 | -17 | -1.9% | 64,600 |
| 2021/04/07 | 891 | 900 | 888 | 892 | +1 | +0.1% | 40,500 |
| 2021/04/06 | 891 | 894 | 881 | 891 | +7 | +0.8% | 44,600 |
| 2021/04/05 | 882 | 895 | 880 | 884 | +2 | +0.2% | 89,400 |
| 2021/04/02 | 891 | 904 | 877 | 882 | -8 | -0.9% | 68,900 |
| 2021/04/01 | 907 | 911 | 890 | 890 | -17 | -1.9% | 36,500 |
| 2021/03/31 | 915 | 924 | 898 | 907 | -8 | -0.9% | 41,900 |
| 2021/03/30 | 918 | 930 | 910 | 915 | ±0 | ±0% | 76,600 |
| 2021/03/29 | 913 | 922 | 897 | 915 | +32 | +3.6% | 116,000 |
| 2021/03/26 | 884 | 885 | 878 | 883 | +3 | +0.3% | 24,800 |
| 2021/03/25 | 877 | 880 | 871 | 880 | +9 | +1% | 22,100 |
| 2021/03/24 | 889 | 890 | 863 | 871 | -25 | -2.8% | 47,200 |
851～
900
件表示中 / 5473件
類似銘柄と比較する
現在ご覧いただいている「ＡＶＡＮＴＩＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＶＡＮＴＩＡ | 78,000円 | +15.5% | +117.6% | 4.87% | 9.32倍 | 0.40倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| ヨシコン | 150,500円 | +21.3% | +15.5% | 3.85% | 4.28倍 | 0.43倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| コロンビア | 348,000円 | +42.6% | +42.6% | 3.16% | 5.70倍 | 1.16倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| サンネクスタＧ | 100,800円 | +3.9% | -8.1% | 3.97% | 23.70倍 | 1.20倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| ハウスコム | 137,600円 | +3.5% | +8.6% | 0.73% | 21.11倍 | 1.48倍 |
|
大東建託の賃貸仲介子会社。東京、中京圏軸に直営店を展開。物件量が豊富。配当性向３割メド |
市場注目の銘柄
チャート関連のコラム
