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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,191 | 1,193 | 1,166 | 1,166 | -25 | -2.1% | 55,900 |
| 2014/01/22 | 1,190 | 1,194 | 1,187 | 1,191 | +5 | +0.4% | 34,300 |
| 2014/01/21 | 1,187 | 1,197 | 1,186 | 1,186 | +2 | +0.2% | 26,200 |
| 2014/01/20 | 1,180 | 1,185 | 1,180 | 1,184 | +9 | +0.8% | 20,800 |
| 2014/01/17 | 1,168 | 1,176 | 1,167 | 1,175 | +7 | +0.6% | 28,600 |
| 2014/01/16 | 1,169 | 1,177 | 1,163 | 1,168 | +6 | +0.5% | 28,100 |
| 2014/01/15 | 1,180 | 1,187 | 1,156 | 1,162 | -35 | -2.9% | 66,300 |
| 2014/01/14 | 1,217 | 1,220 | 1,195 | 1,197 | -21 | -1.7% | 33,600 |
| 2014/01/10 | 1,216 | 1,220 | 1,207 | 1,218 | -2 | -0.2% | 20,600 |
| 2014/01/09 | 1,195 | 1,220 | 1,192 | 1,220 | +12 | +1% | 35,000 |
| 2014/01/08 | 1,193 | 1,209 | 1,189 | 1,208 | +19 | +1.6% | 26,900 |
| 2014/01/07 | 1,187 | 1,193 | 1,182 | 1,189 | +2 | +0.2% | 31,800 |
| 2014/01/06 | 1,180 | 1,188 | 1,170 | 1,187 | +18 | +1.5% | 34,400 |
| 2013/12/30 | 1,172 | 1,183 | 1,161 | 1,169 | +9 | +0.8% | 33,600 |
| 2013/12/27 | 1,154 | 1,163 | 1,149 | 1,160 | +9 | +0.8% | 35,000 |
| 2013/12/26 | 1,130 | 1,165 | 1,120 | 1,151 | +34 | +3% | 28,100 |
| 2013/12/25 | 1,122 | 1,126 | 1,112 | 1,117 | ±0 | ±0% | 45,600 |
| 2013/12/24 | 1,156 | 1,157 | 1,114 | 1,117 | -39 | -3.4% | 51,900 |
| 2013/12/20 | 1,154 | 1,160 | 1,150 | 1,156 | -6 | -0.5% | 36,000 |
| 2013/12/19 | 1,170 | 1,170 | 1,150 | 1,162 | -8 | -0.7% | 29,000 |
| 2013/12/18 | 1,174 | 1,174 | 1,164 | 1,170 | +3 | +0.3% | 17,800 |
| 2013/12/17 | 1,163 | 1,179 | 1,163 | 1,167 | +2 | +0.2% | 16,800 |
| 2013/12/16 | 1,190 | 1,190 | 1,163 | 1,165 | -25 | -2.1% | 22,100 |
| 2013/12/13 | 1,181 | 1,197 | 1,180 | 1,190 | +3 | +0.3% | 43,100 |
| 2013/12/12 | 1,197 | 1,197 | 1,181 | 1,187 | +2 | +0.2% | 14,700 |
| 2013/12/11 | 1,189 | 1,190 | 1,180 | 1,185 | -4 | -0.3% | 20,500 |
| 2013/12/10 | 1,187 | 1,196 | 1,184 | 1,189 | -3 | -0.3% | 24,800 |
| 2013/12/09 | 1,195 | 1,197 | 1,184 | 1,192 | +5 | +0.4% | 20,700 |
| 2013/12/06 | 1,199 | 1,199 | 1,184 | 1,187 | -4 | -0.3% | 16,500 |
| 2013/12/05 | 1,199 | 1,200 | 1,190 | 1,191 | ±0 | ±0% | 16,600 |
| 2013/12/04 | 1,197 | 1,200 | 1,178 | 1,191 | -1 | -0.1% | 35,200 |
| 2013/12/03 | 1,190 | 1,197 | 1,189 | 1,192 | +3 | +0.3% | 17,800 |
| 2013/12/02 | 1,188 | 1,193 | 1,183 | 1,189 | +7 | +0.6% | 34,900 |
| 2013/11/29 | 1,177 | 1,188 | 1,171 | 1,182 | +4 | +0.3% | 20,700 |
| 2013/11/28 | 1,176 | 1,183 | 1,174 | 1,178 | +10 | +0.9% | 12,000 |
| 2013/11/27 | 1,161 | 1,179 | 1,161 | 1,168 | +7 | +0.6% | 11,800 |
| 2013/11/26 | 1,173 | 1,173 | 1,161 | 1,161 | -17 | -1.4% | 23,400 |
| 2013/11/25 | 1,198 | 1,200 | 1,172 | 1,178 | -23 | -1.9% | 37,000 |
| 2013/11/22 | 1,201 | 1,209 | 1,197 | 1,201 | -3 | -0.2% | 27,100 |
| 2013/11/21 | 1,205 | 1,205 | 1,195 | 1,204 | ±0 | ±0% | 13,900 |
| 2013/11/20 | 1,205 | 1,210 | 1,190 | 1,204 | -1 | -0.1% | 21,300 |
| 2013/11/19 | 1,211 | 1,212 | 1,199 | 1,205 | -6 | -0.5% | 19,100 |
| 2013/11/18 | 1,207 | 1,213 | 1,199 | 1,211 | +8 | +0.7% | 45,900 |
| 2013/11/15 | 1,200 | 1,207 | 1,191 | 1,203 | +3 | +0.3% | 38,800 |
| 2013/11/14 | 1,183 | 1,200 | 1,182 | 1,200 | +15 | +1.3% | 25,200 |
| 2013/11/13 | 1,190 | 1,193 | 1,180 | 1,185 | -7 | -0.6% | 28,500 |
| 2013/11/12 | 1,180 | 1,192 | 1,172 | 1,192 | +26 | +2.2% | 19,500 |
| 2013/11/11 | 1,168 | 1,180 | 1,157 | 1,166 | -6 | -0.5% | 36,500 |
| 2013/11/08 | 1,172 | 1,177 | 1,156 | 1,172 | -22 | -1.8% | 19,900 |
| 2013/11/07 | 1,160 | 1,199 | 1,159 | 1,194 | +35 | +3% | 52,500 |
2651～
2700
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
