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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/06/08 | 1,260 | 1,263 | 1,249 | 1,258 | -2 | -0.2% | 12,500 |
| 2015/06/05 | 1,263 | 1,263 | 1,256 | 1,260 | +7 | +0.6% | 11,300 |
| 2015/06/04 | 1,250 | 1,258 | 1,246 | 1,253 | -2 | -0.2% | 16,700 |
| 2015/06/03 | 1,254 | 1,257 | 1,250 | 1,255 | +1 | +0.1% | 10,300 |
| 2015/06/02 | 1,255 | 1,259 | 1,254 | 1,254 | -7 | -0.6% | 4,300 |
| 2015/06/01 | 1,259 | 1,266 | 1,256 | 1,261 | +2 | +0.2% | 8,500 |
| 2015/05/29 | 1,253 | 1,269 | 1,250 | 1,259 | +6 | +0.5% | 16,000 |
| 2015/05/28 | 1,264 | 1,265 | 1,250 | 1,253 | -3 | -0.2% | 9,100 |
| 2015/05/27 | 1,260 | 1,264 | 1,251 | 1,256 | -6 | -0.5% | 11,700 |
| 2015/05/26 | 1,265 | 1,275 | 1,259 | 1,262 | -5 | -0.4% | 8,100 |
| 2015/05/25 | 1,265 | 1,274 | 1,265 | 1,267 | +3 | +0.2% | 15,600 |
| 2015/05/22 | 1,271 | 1,271 | 1,255 | 1,264 | +12 | +1% | 10,900 |
| 2015/05/21 | 1,251 | 1,265 | 1,248 | 1,252 | +4 | +0.3% | 16,600 |
| 2015/05/20 | 1,248 | 1,255 | 1,241 | 1,248 | +6 | +0.5% | 19,800 |
| 2015/05/19 | 1,244 | 1,255 | 1,241 | 1,242 | +5 | +0.4% | 20,600 |
| 2015/05/18 | 1,250 | 1,259 | 1,232 | 1,237 | -4 | -0.3% | 30,500 |
| 2015/05/15 | 1,232 | 1,251 | 1,230 | 1,241 | +3 | +0.2% | 10,900 |
| 2015/05/14 | 1,242 | 1,245 | 1,227 | 1,238 | -14 | -1.1% | 20,100 |
| 2015/05/13 | 1,250 | 1,254 | 1,239 | 1,252 | +3 | +0.2% | 11,600 |
| 2015/05/12 | 1,248 | 1,249 | 1,236 | 1,249 | +5 | +0.4% | 7,400 |
| 2015/05/11 | 1,245 | 1,255 | 1,238 | 1,244 | +10 | +0.8% | 20,100 |
| 2015/05/08 | 1,230 | 1,244 | 1,225 | 1,234 | +11 | +0.9% | 17,700 |
| 2015/05/07 | 1,225 | 1,234 | 1,212 | 1,223 | ±0 | ±0% | 28,900 |
| 2015/05/01 | 1,215 | 1,227 | 1,211 | 1,223 | +4 | +0.3% | 24,000 |
| 2015/04/30 | 1,230 | 1,234 | 1,216 | 1,219 | -14 | -1.1% | 32,000 |
| 2015/04/28 | 1,233 | 1,253 | 1,228 | 1,233 | ±0 | ±0% | 23,800 |
| 2015/04/27 | 1,238 | 1,245 | 1,227 | 1,233 | +1 | +0.1% | 20,700 |
| 2015/04/24 | 1,248 | 1,248 | 1,229 | 1,232 | -8 | -0.6% | 19,500 |
| 2015/04/23 | 1,249 | 1,250 | 1,237 | 1,240 | -2 | -0.2% | 19,400 |
| 2015/04/22 | 1,229 | 1,248 | 1,229 | 1,242 | +13 | +1.1% | 20,600 |
| 2015/04/21 | 1,221 | 1,230 | 1,220 | 1,229 | +7 | +0.6% | 25,100 |
| 2015/04/20 | 1,231 | 1,232 | 1,222 | 1,222 | -3 | -0.2% | 17,700 |
| 2015/04/17 | 1,233 | 1,243 | 1,225 | 1,225 | -4 | -0.3% | 16,900 |
| 2015/04/16 | 1,221 | 1,236 | 1,221 | 1,229 | +2 | +0.2% | 19,200 |
| 2015/04/15 | 1,230 | 1,233 | 1,223 | 1,227 | -3 | -0.2% | 21,100 |
| 2015/04/14 | 1,225 | 1,230 | 1,223 | 1,230 | -24 | -1.9% | 29,800 |
2301～
2350
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
