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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,191 | 1,191 | 1,164 | 1,174 | -18 | -1.5% | 22,700 |
| 2017/11/14 | 1,195 | 1,205 | 1,192 | 1,192 | -6 | -0.5% | 12,500 |
| 2017/11/13 | 1,224 | 1,224 | 1,194 | 1,198 | -19 | -1.6% | 22,500 |
| 2017/11/10 | 1,205 | 1,224 | 1,205 | 1,217 | -6 | -0.5% | 19,800 |
| 2017/11/09 | 1,218 | 1,227 | 1,207 | 1,223 | +6 | +0.5% | 28,700 |
| 2017/11/08 | 1,207 | 1,217 | 1,203 | 1,217 | +3 | +0.2% | 27,100 |
| 2017/11/07 | 1,203 | 1,216 | 1,198 | 1,214 | +3 | +0.2% | 24,200 |
| 2017/11/06 | 1,222 | 1,227 | 1,211 | 1,211 | -10 | -0.8% | 22,700 |
| 2017/11/02 | 1,224 | 1,225 | 1,213 | 1,221 | -12 | -1% | 25,300 |
| 2017/11/01 | 1,230 | 1,234 | 1,215 | 1,233 | -2 | -0.2% | 25,300 |
| 2017/10/31 | 1,228 | 1,243 | 1,218 | 1,235 | +2 | +0.2% | 23,700 |
| 2017/10/30 | 1,253 | 1,253 | 1,220 | 1,233 | -20 | -1.6% | 45,700 |
| 2017/10/27 | 1,238 | 1,259 | 1,237 | 1,253 | +18 | +1.5% | 43,200 |
| 2017/10/26 | 1,228 | 1,235 | 1,228 | 1,235 | +2 | +0.2% | 19,500 |
| 2017/10/25 | 1,233 | 1,238 | 1,225 | 1,233 | ±0 | ±0% | 28,400 |
| 2017/10/24 | 1,213 | 1,237 | 1,213 | 1,233 | +20 | +1.6% | 33,600 |
| 2017/10/23 | 1,207 | 1,214 | 1,204 | 1,213 | +11 | +0.9% | 28,100 |
| 2017/10/20 | 1,187 | 1,202 | 1,187 | 1,202 | +11 | +0.9% | 29,400 |
| 2017/10/19 | 1,188 | 1,194 | 1,187 | 1,191 | -2 | -0.2% | 16,200 |
| 2017/10/18 | 1,190 | 1,195 | 1,188 | 1,193 | +3 | +0.3% | 18,300 |
| 2017/10/17 | 1,189 | 1,194 | 1,189 | 1,190 | +3 | +0.3% | 32,700 |
| 2017/10/16 | 1,179 | 1,189 | 1,179 | 1,187 | +8 | +0.7% | 25,500 |
| 2017/10/13 | 1,164 | 1,182 | 1,164 | 1,179 | +15 | +1.3% | 80,100 |
| 2017/10/12 | 1,171 | 1,175 | 1,161 | 1,164 | -1 | -0.1% | 46,300 |
| 2017/10/11 | 1,177 | 1,184 | 1,156 | 1,165 | +62 | +5.6% | 130,900 |
| 2017/10/10 | 1,110 | 1,120 | 1,102 | 1,103 | +3 | +0.3% | 49,200 |
| 2017/10/06 | 1,091 | 1,106 | 1,091 | 1,100 | -1 | -0.1% | 14,300 |
| 2017/10/05 | 1,101 | 1,107 | 1,094 | 1,101 | ±0 | ±0% | 20,400 |
| 2017/10/04 | 1,105 | 1,108 | 1,099 | 1,101 | -4 | -0.4% | 18,800 |
| 2017/10/03 | 1,109 | 1,109 | 1,096 | 1,105 | +4 | +0.4% | 14,300 |
| 2017/10/02 | 1,081 | 1,110 | 1,080 | 1,101 | +18 | +1.7% | 29,600 |
| 2017/09/29 | 1,086 | 1,090 | 1,076 | 1,083 | +1 | +0.1% | 19,200 |
| 2017/09/28 | 1,081 | 1,087 | 1,067 | 1,082 | +1 | +0.1% | 18,200 |
| 2017/09/27 | 1,070 | 1,083 | 1,068 | 1,081 | +11 | +1% | 15,200 |
| 2017/09/26 | 1,060 | 1,074 | 1,056 | 1,070 | +15 | +1.4% | 23,900 |
| 2017/09/25 | 1,052 | 1,059 | 1,050 | 1,055 | ±0 | ±0% | 15,600 |
| 2017/09/22 | 1,062 | 1,062 | 1,049 | 1,055 | -1 | -0.1% | 15,800 |
| 2017/09/21 | 1,047 | 1,062 | 1,047 | 1,056 | +9 | +0.9% | 16,100 |
| 2017/09/20 | 1,047 | 1,057 | 1,045 | 1,047 | -1 | -0.1% | 21,900 |
| 2017/09/19 | 1,040 | 1,049 | 1,040 | 1,048 | +8 | +0.8% | 12,600 |
| 2017/09/15 | 1,040 | 1,052 | 1,038 | 1,040 | ±0 | ±0% | 27,000 |
| 2017/09/14 | 1,045 | 1,054 | 1,040 | 1,040 | -12 | -1.1% | 25,600 |
| 2017/09/13 | 1,047 | 1,060 | 1,045 | 1,052 | +12 | +1.2% | 17,300 |
| 2017/09/12 | 1,069 | 1,072 | 1,040 | 1,040 | -19 | -1.8% | 48,800 |
| 2017/09/11 | 1,054 | 1,065 | 1,049 | 1,059 | ±0 | ±0% | 22,500 |
| 2017/09/08 | 1,051 | 1,066 | 1,051 | 1,059 | ±0 | ±0% | 23,000 |
| 2017/09/07 | 1,041 | 1,062 | 1,041 | 1,059 | +19 | +1.8% | 12,400 |
| 2017/09/06 | 1,055 | 1,062 | 1,033 | 1,040 | -19 | -1.8% | 25,000 |
| 2017/09/05 | 1,078 | 1,085 | 1,052 | 1,059 | -19 | -1.8% | 22,200 |
| 2017/09/04 | 1,100 | 1,100 | 1,078 | 1,078 | -24 | -2.2% | 26,900 |
1701～
1750
件表示中 / 5459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 | 76,800円 | +15.5% | +117.6% | 4.95% | 9.18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 |
| ｒｏｂｏｔｈｏｍ | 13,100円 | +50.7% | +1.8% | 1.53% | 16.82倍 | 1.31倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| ヨシコン | 144,800円 | +21.3% | +15.5% | 4.01% | 4.12倍 | 0.42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 |
| ランドネット | 91,700円 | +23.7% | +12.0% | 1.72% | 5.83倍 | 1.24倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| サンネクスタＧ | 100,500円 | +3.9% | -8.1% | 3.98% | 23.57倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
