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 |
|---|---|---|---|---|---|---|---|
| 2008/09/08 | 820 | 865 | 820 | 864 | +14 | +1.6% | 8,000 |
| 2008/09/05 | 804 | 850 | 770 | 850 | -4 | -0.5% | 12,400 |
| 2008/09/04 | 860 | 868 | 847 | 854 | -7 | -0.8% | 7,700 |
| 2008/09/03 | 865 | 875 | 850 | 861 | -4 | -0.5% | 7,300 |
| 2008/09/02 | 862 | 880 | 862 | 865 | +3 | +0.3% | 6,300 |
| 2008/09/01 | 870 | 880 | 862 | 862 | -11 | -1.3% | 6,600 |
| 2008/08/29 | 886 | 889 | 860 | 873 | +17 | +2% | 13,800 |
| 2008/08/28 | 899 | 899 | 854 | 856 | -48 | -5.3% | 15,000 |
| 2008/08/27 | 920 | 922 | 892 | 904 | -45 | -4.7% | 11,400 |
| 2008/08/26 | 922 | 949 | 913 | 949 | -65 | -6.4% | 13,900 |
| 2008/08/25 | 1,006 | 1,018 | 1,006 | 1,014 | +7 | +0.7% | 19,000 |
| 2008/08/22 | 1,005 | 1,009 | 1,000 | 1,007 | +12 | +1.2% | 7,600 |
| 2008/08/21 | 999 | 1,001 | 995 | 995 | -5 | -0.5% | 8,100 |
| 2008/08/20 | 999 | 1,000 | 995 | 1,000 | -3 | -0.3% | 6,200 |
| 2008/08/19 | 1,005 | 1,005 | 996 | 1,003 | -2 | -0.2% | 11,100 |
| 2008/08/18 | 1,003 | 1,040 | 1,000 | 1,005 | -5 | -0.5% | 8,400 |
| 2008/08/15 | 1,025 | 1,025 | 996 | 1,010 | -26 | -2.5% | 9,900 |
| 2008/08/14 | 1,051 | 1,054 | 1,030 | 1,036 | -35 | -3.3% | 8,400 |
| 2008/08/13 | 1,101 | 1,101 | 1,060 | 1,071 | -48 | -4.3% | 6,700 |
| 2008/08/12 | 1,113 | 1,124 | 1,105 | 1,119 | +6 | +0.5% | 3,100 |
| 2008/08/11 | 1,120 | 1,128 | 1,113 | 1,113 | -7 | -0.6% | 4,100 |
| 2008/08/08 | 1,118 | 1,128 | 1,105 | 1,120 | -8 | -0.7% | 2,700 |
| 2008/08/07 | 1,143 | 1,143 | 1,107 | 1,128 | +11 | +1% | 3,500 |
| 2008/08/06 | 1,136 | 1,145 | 1,117 | 1,117 | -21 | -1.8% | 6,600 |
| 2008/08/05 | 1,138 | 1,140 | 1,136 | 1,138 | +6 | +0.5% | 5,100 |
| 2008/08/04 | 1,129 | 1,135 | 1,121 | 1,132 | +6 | +0.5% | 5,100 |
| 2008/08/01 | 1,125 | 1,126 | 1,109 | 1,126 | +4 | +0.4% | 5,500 |
| 2008/07/31 | 1,126 | 1,126 | 1,092 | 1,122 | +36 | +3.3% | 8,200 |
| 2008/07/30 | 1,091 | 1,107 | 1,086 | 1,086 | -3 | -0.3% | 7,000 |
| 2008/07/29 | 1,101 | 1,126 | 1,085 | 1,089 | -17 | -1.5% | 5,500 |
| 2008/07/28 | 1,115 | 1,116 | 1,101 | 1,106 | +3 | +0.3% | 6,700 |
| 2008/07/25 | 1,133 | 1,139 | 1,103 | 1,103 | -31 | -2.7% | 4,300 |
| 2008/07/24 | 1,115 | 1,134 | 1,101 | 1,134 | +39 | +3.6% | 8,200 |
| 2008/07/23 | 1,100 | 1,120 | 1,095 | 1,095 | -5 | -0.5% | 6,200 |
| 2008/07/22 | 1,090 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 7,500 |
| 2008/07/18 | 1,060 | 1,090 | 1,060 | 1,080 | +30 | +2.9% | 6,300 |
| 2008/07/17 | 1,080 | 1,080 | 1,050 | 1,050 | -40 | -3.7% | 4,000 |
| 2008/07/16 | 1,070 | 1,090 | 1,050 | 1,090 | +10 | +0.9% | 3,900 |
| 2008/07/15 | 1,070 | 1,080 | 1,050 | 1,080 | +10 | +0.9% | 3,500 |
| 2008/07/14 | 1,060 | 1,070 | 1,030 | 1,070 | +10 | +0.9% | 10,900 |
| 2008/07/11 | 1,080 | 1,090 | 1,060 | 1,060 | -30 | -2.8% | 8,800 |
| 2008/07/10 | 1,090 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 1,900 |
| 2008/07/09 | 1,110 | 1,110 | 1,090 | 1,090 | -20 | -1.8% | 3,200 |
| 2008/07/08 | 1,090 | 1,110 | 1,090 | 1,110 | +20 | +1.8% | 3,400 |
| 2008/07/07 | 1,100 | 1,110 | 1,090 | 1,090 | -30 | -2.7% | 5,600 |
| 2008/07/04 | 1,140 | 1,140 | 1,090 | 1,120 | -20 | -1.8% | 13,700 |
| 2008/07/03 | 1,120 | 1,140 | 1,110 | 1,140 | +10 | +0.9% | 4,300 |
| 2008/07/02 | 1,130 | 1,130 | 1,110 | 1,130 | -10 | -0.9% | 7,300 |
| 2008/07/01 | 1,120 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 2,700 |
| 2008/06/30 | 1,130 | 1,140 | 1,120 | 1,120 | +10 | +0.9% | 6,300 |
3951～
4000
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
