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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,111 | 1,130 | 1,111 | 1,121 | +3 | +0.3% | 21,500 |
| 2017/07/10 | 1,119 | 1,123 | 1,111 | 1,118 | +19 | +1.7% | 12,100 |
| 2017/07/07 | 1,108 | 1,108 | 1,099 | 1,099 | -9 | -0.8% | 14,100 |
| 2017/07/06 | 1,104 | 1,114 | 1,104 | 1,108 | -7 | -0.6% | 12,600 |
| 2017/07/05 | 1,104 | 1,117 | 1,104 | 1,115 | +8 | +0.7% | 17,800 |
| 2017/07/04 | 1,113 | 1,114 | 1,102 | 1,107 | -6 | -0.5% | 14,800 |
| 2017/07/03 | 1,115 | 1,116 | 1,106 | 1,113 | -2 | -0.2% | 11,800 |
| 2017/06/30 | 1,120 | 1,122 | 1,108 | 1,115 | -4 | -0.4% | 22,400 |
| 2017/06/29 | 1,119 | 1,120 | 1,112 | 1,119 | +5 | +0.4% | 13,900 |
| 2017/06/28 | 1,107 | 1,115 | 1,100 | 1,114 | +7 | +0.6% | 24,700 |
| 2017/06/27 | 1,092 | 1,110 | 1,092 | 1,107 | +18 | +1.7% | 29,200 |
| 2017/06/26 | 1,089 | 1,093 | 1,088 | 1,089 | +1 | +0.1% | 13,300 |
| 2017/06/23 | 1,087 | 1,088 | 1,081 | 1,088 | -1 | -0.1% | 12,300 |
| 2017/06/22 | 1,093 | 1,093 | 1,082 | 1,089 | +7 | +0.6% | 17,900 |
| 2017/06/21 | 1,079 | 1,085 | 1,077 | 1,082 | -1 | -0.1% | 11,600 |
| 2017/06/20 | 1,070 | 1,084 | 1,068 | 1,083 | +17 | +1.6% | 30,200 |
| 2017/06/19 | 1,054 | 1,070 | 1,054 | 1,066 | +4 | +0.4% | 16,800 |
| 2017/06/16 | 1,050 | 1,063 | 1,050 | 1,062 | +7 | +0.7% | 37,300 |
| 2017/06/15 | 1,061 | 1,061 | 1,048 | 1,055 | +5 | +0.5% | 14,300 |
| 2017/06/14 | 1,061 | 1,065 | 1,046 | 1,050 | +7 | +0.7% | 18,500 |
| 2017/06/13 | 1,053 | 1,090 | 1,035 | 1,043 | ±0 | ±0% | 104,700 |
| 2017/06/12 | 1,040 | 1,045 | 1,030 | 1,043 | +3 | +0.3% | 18,600 |
| 2017/06/09 | 1,046 | 1,046 | 1,037 | 1,040 | -9 | -0.9% | 41,500 |
| 2017/06/08 | 1,055 | 1,059 | 1,044 | 1,049 | -1 | -0.1% | 47,700 |
| 2017/06/07 | 1,045 | 1,056 | 1,044 | 1,050 | -5 | -0.5% | 42,900 |
| 2017/06/06 | 1,113 | 1,113 | 1,048 | 1,055 | -70 | -6.2% | 94,200 |
| 2017/06/05 | 1,020 | 1,175 | 1,017 | 1,125 | +106 | +10.4% | 182,000 |
| 2017/06/02 | 1,013 | 1,019 | 1,010 | 1,019 | +11 | +1.1% | 19,800 |
| 2017/06/01 | 1,009 | 1,011 | 1,006 | 1,008 | +3 | +0.3% | 19,700 |
| 2017/05/31 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 14,000 |
| 2017/05/30 | 1,006 | 1,010 | 1,005 | 1,010 | +4 | +0.4% | 10,500 |
| 2017/05/29 | 1,008 | 1,010 | 1,005 | 1,006 | -1 | -0.1% | 12,600 |
| 2017/05/26 | 1,017 | 1,017 | 1,007 | 1,007 | -12 | -1.2% | 12,400 |
| 2017/05/25 | 1,029 | 1,029 | 1,019 | 1,019 | -10 | -1% | 23,200 |
| 2017/05/24 | 1,033 | 1,035 | 1,026 | 1,029 | -6 | -0.6% | 18,100 |
| 2017/05/23 | 1,044 | 1,044 | 1,032 | 1,035 | -9 | -0.9% | 24,300 |
| 2017/05/22 | 1,048 | 1,048 | 1,041 | 1,044 | ±0 | ±0% | 12,500 |
| 2017/05/19 | 1,038 | 1,045 | 1,038 | 1,044 | +4 | +0.4% | 14,700 |
| 2017/05/18 | 1,030 | 1,043 | 1,029 | 1,040 | -4 | -0.4% | 22,800 |
| 2017/05/17 | 1,044 | 1,046 | 1,038 | 1,044 | -2 | -0.2% | 14,000 |
| 2017/05/16 | 1,046 | 1,047 | 1,042 | 1,046 | -1 | -0.1% | 19,400 |
| 2017/05/15 | 1,048 | 1,048 | 1,044 | 1,047 | -1 | -0.1% | 17,200 |
| 2017/05/12 | 1,037 | 1,048 | 1,037 | 1,048 | +5 | +0.5% | 13,300 |
| 2017/05/11 | 1,036 | 1,043 | 1,036 | 1,043 | +3 | +0.3% | 16,000 |
| 2017/05/10 | 1,034 | 1,041 | 1,033 | 1,040 | +6 | +0.6% | 23,300 |
| 2017/05/09 | 1,032 | 1,037 | 1,032 | 1,034 | +2 | +0.2% | 24,000 |
| 2017/05/08 | 1,020 | 1,032 | 1,018 | 1,032 | +13 | +1.3% | 28,500 |
| 2017/05/02 | 1,012 | 1,019 | 1,011 | 1,019 | +10 | +1% | 13,300 |
| 2017/05/01 | 1,011 | 1,012 | 1,007 | 1,009 | -2 | -0.2% | 3,100 |
| 2017/04/28 | 1,015 | 1,015 | 1,005 | 1,011 | +1 | +0.1% | 8,900 |
1951～
2000
件表示中 / 5623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 | 80,700円 | +2.8% | +19.7% | 4.71% | 16.64倍 | 0.43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 |
| 明豊エンター | 42,200円 | +41.0% | +5.5% | 2.84% | 8.89倍 | 1.51倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| センチュリー２１ | 111,400円 | +10.1% | +1.3% | 4.49% | 14.11倍 | 1.73倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| リアルゲイト | 202,800円 | +19.5% | +31.2% | 0.00% | 20.34倍 | 3.61倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| アグレ都市 | 188,200円 | +19.9% | +5.8% | 5.31% | 6.70倍 | 1.50倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
市場注目の銘柄
チャート関連のコラム
