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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,173 | 1,179 | 1,170 | 1,173 | ±0 | ±0% | 17,000 |
| 2015/08/17 | 1,174 | 1,179 | 1,162 | 1,173 | +2 | +0.2% | 37,100 |
| 2015/08/14 | 1,175 | 1,184 | 1,171 | 1,171 | -8 | -0.7% | 21,600 |
| 2015/08/13 | 1,184 | 1,190 | 1,173 | 1,179 | -8 | -0.7% | 33,200 |
| 2015/08/12 | 1,181 | 1,190 | 1,181 | 1,187 | +5 | +0.4% | 15,800 |
| 2015/08/11 | 1,165 | 1,189 | 1,161 | 1,182 | +17 | +1.5% | 22,900 |
| 2015/08/10 | 1,168 | 1,168 | 1,160 | 1,165 | +3 | +0.3% | 21,100 |
| 2015/08/07 | 1,166 | 1,172 | 1,161 | 1,162 | -10 | -0.9% | 19,600 |
| 2015/08/06 | 1,175 | 1,180 | 1,170 | 1,172 | -1 | -0.1% | 15,600 |
| 2015/08/05 | 1,156 | 1,200 | 1,152 | 1,173 | +17 | +1.5% | 35,400 |
| 2015/08/04 | 1,138 | 1,190 | 1,138 | 1,156 | +19 | +1.7% | 21,200 |
| 2015/08/03 | 1,136 | 1,139 | 1,132 | 1,137 | ±0 | ±0% | 20,800 |
| 2015/07/31 | 1,133 | 1,141 | 1,132 | 1,137 | -1 | -0.1% | 23,500 |
| 2015/07/30 | 1,138 | 1,146 | 1,132 | 1,138 | -2 | -0.2% | 23,900 |
| 2015/07/29 | 1,137 | 1,144 | 1,137 | 1,140 | +3 | +0.3% | 17,300 |
| 2015/07/28 | 1,150 | 1,150 | 1,131 | 1,137 | -15 | -1.3% | 36,500 |
| 2015/07/27 | 1,173 | 1,173 | 1,151 | 1,152 | -21 | -1.8% | 34,000 |
| 2015/07/24 | 1,181 | 1,182 | 1,173 | 1,173 | -12 | -1% | 26,900 |
| 2015/07/23 | 1,182 | 1,185 | 1,180 | 1,185 | +3 | +0.3% | 22,600 |
| 2015/07/22 | 1,189 | 1,196 | 1,181 | 1,182 | -7 | -0.6% | 34,200 |
| 2015/07/21 | 1,179 | 1,198 | 1,179 | 1,189 | +12 | +1% | 31,400 |
| 2015/07/17 | 1,220 | 1,222 | 1,173 | 1,177 | -45 | -3.7% | 80,500 |
| 2015/07/16 | 1,230 | 1,230 | 1,219 | 1,222 | -5 | -0.4% | 20,800 |
| 2015/07/15 | 1,220 | 1,234 | 1,213 | 1,227 | +6 | +0.5% | 36,800 |
| 2015/07/14 | 1,224 | 1,236 | 1,214 | 1,221 | -12 | -1% | 48,900 |
| 2015/07/13 | 1,234 | 1,247 | 1,228 | 1,233 | +6 | +0.5% | 8,800 |
| 2015/07/10 | 1,230 | 1,240 | 1,211 | 1,227 | -1 | -0.1% | 23,900 |
| 2015/07/09 | 1,221 | 1,239 | 1,203 | 1,228 | -1 | -0.1% | 29,100 |
| 2015/07/08 | 1,250 | 1,254 | 1,229 | 1,229 | -13 | -1% | 35,400 |
| 2015/07/07 | 1,237 | 1,249 | 1,237 | 1,242 | +6 | +0.5% | 11,900 |
| 2015/07/06 | 1,251 | 1,251 | 1,229 | 1,236 | -15 | -1.2% | 22,900 |
| 2015/07/03 | 1,261 | 1,261 | 1,251 | 1,251 | -11 | -0.9% | 9,400 |
| 2015/07/02 | 1,249 | 1,266 | 1,249 | 1,262 | +15 | +1.2% | 17,800 |
| 2015/07/01 | 1,241 | 1,248 | 1,237 | 1,247 | +6 | +0.5% | 18,900 |
| 2015/06/30 | 1,250 | 1,250 | 1,236 | 1,241 | -13 | -1% | 15,600 |
| 2015/06/29 | 1,237 | 1,262 | 1,234 | 1,254 | -5 | -0.4% | 34,000 |
| 2015/06/26 | 1,257 | 1,265 | 1,252 | 1,259 | +1 | +0.1% | 28,400 |
| 2015/06/25 | 1,254 | 1,270 | 1,253 | 1,258 | +6 | +0.5% | 29,500 |
| 2015/06/24 | 1,253 | 1,254 | 1,245 | 1,252 | +3 | +0.2% | 23,700 |
| 2015/06/23 | 1,247 | 1,254 | 1,242 | 1,249 | +14 | +1.1% | 17,600 |
| 2015/06/22 | 1,235 | 1,246 | 1,230 | 1,235 | +3 | +0.2% | 17,700 |
| 2015/06/19 | 1,228 | 1,239 | 1,228 | 1,232 | +3 | +0.2% | 14,500 |
| 2015/06/18 | 1,244 | 1,245 | 1,229 | 1,229 | -15 | -1.2% | 23,600 |
| 2015/06/17 | 1,255 | 1,255 | 1,242 | 1,244 | -5 | -0.4% | 19,700 |
| 2015/06/16 | 1,255 | 1,257 | 1,248 | 1,249 | +7 | +0.6% | 28,500 |
| 2015/06/15 | 1,240 | 1,247 | 1,236 | 1,242 | +5 | +0.4% | 19,100 |
| 2015/06/12 | 1,235 | 1,248 | 1,229 | 1,237 | -5 | -0.4% | 53,200 |
| 2015/06/11 | 1,242 | 1,250 | 1,237 | 1,242 | ±0 | ±0% | 16,800 |
| 2015/06/10 | 1,241 | 1,250 | 1,240 | 1,242 | +1 | +0.1% | 16,500 |
| 2015/06/09 | 1,249 | 1,252 | 1,241 | 1,241 | -17 | -1.4% | 11,400 |
2251～
2300
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 | 77,000円 | +15.5% | +117.6% | 4.94% | 9.20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 | 145,900円 | +21.3% | +15.5% | 3.98% | 4.15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 | 93,500円 | +23.7% | +12.0% | 1.68% | 5.94倍 | 1.26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
