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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 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 |
| 2008/06/27 | 1,080 | 1,110 | 1,070 | 1,110 | +20 | +1.8% | 9,400 |
| 2008/06/26 | 1,090 | 1,130 | 1,090 | 1,090 | +10 | +0.9% | 5,800 |
| 2008/06/25 | 1,100 | 1,120 | 1,080 | 1,080 | -40 | -3.6% | 8,100 |
| 2008/06/24 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 1,400 |
| 2008/06/23 | 1,120 | 1,130 | 1,100 | 1,110 | +20 | +1.8% | 5,500 |
| 2008/06/20 | 1,120 | 1,130 | 1,080 | 1,090 | -10 | -0.9% | 6,600 |
| 2008/06/19 | 1,120 | 1,130 | 1,100 | 1,100 | -10 | -0.9% | 3,900 |
| 2008/06/18 | 1,140 | 1,150 | 1,110 | 1,110 | -40 | -3.5% | 12,200 |
| 2008/06/17 | 1,130 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 3,700 |
| 2008/06/16 | 1,110 | 1,140 | 1,110 | 1,140 | +30 | +2.7% | 6,300 |
| 2008/06/13 | 1,120 | 1,120 | 1,090 | 1,110 | -50 | -4.3% | 15,100 |
| 2008/06/12 | 1,170 | 1,170 | 1,100 | 1,160 | +90 | +8.4% | 21,000 |
| 2008/06/11 | 1,100 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 6,800 |
| 2008/06/10 | 1,100 | 1,120 | 1,090 | 1,100 | +20 | +1.9% | 5,400 |
| 2008/06/09 | 1,120 | 1,120 | 1,080 | 1,080 | -60 | -5.3% | 20,800 |
| 2008/06/06 | 1,160 | 1,170 | 1,140 | 1,140 | -10 | -0.9% | 7,300 |
| 2008/06/05 | 1,150 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 6,500 |
| 2008/06/04 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 6,800 |
| 2008/06/03 | 1,180 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 4,200 |
| 2008/06/02 | 1,170 | 1,200 | 1,170 | 1,190 | ±0 | ±0% | 3,400 |
| 2008/05/30 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 4,300 |
| 2008/05/29 | 1,170 | 1,200 | 1,160 | 1,200 | +70 | +6.2% | 4,800 |
| 2008/05/28 | 1,180 | 1,190 | 1,130 | 1,130 | -70 | -5.8% | 6,900 |
| 2008/05/27 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 2,400 |
| 2008/05/26 | 1,190 | 1,210 | 1,160 | 1,190 | -20 | -1.7% | 6,800 |
| 2008/05/23 | 1,210 | 1,210 | 1,190 | 1,210 | ±0 | ±0% | 5,300 |
| 2008/05/22 | 1,230 | 1,230 | 1,200 | 1,210 | +20 | +1.7% | 6,000 |
| 2008/05/21 | 1,240 | 1,240 | 1,190 | 1,190 | -70 | -5.6% | 17,500 |
| 2008/05/20 | 1,250 | 1,260 | 1,250 | 1,260 | +40 | +3.3% | 11,700 |
| 2008/05/19 | 1,200 | 1,240 | 1,200 | 1,220 | +40 | +3.4% | 12,200 |
| 2008/05/16 | 1,180 | 1,200 | 1,170 | 1,180 | -20 | -1.7% | 6,700 |
| 2008/05/15 | 1,130 | 1,200 | 1,130 | 1,200 | +90 | +8.1% | 11,700 |
| 2008/05/14 | 1,100 | 1,130 | 1,100 | 1,110 | +10 | +0.9% | 6,600 |
| 2008/05/13 | 1,110 | 1,110 | 1,090 | 1,100 | +10 | +0.9% | 2,400 |
| 2008/05/12 | 1,110 | 1,110 | 1,070 | 1,090 | -50 | -4.4% | 8,500 |
| 2008/05/09 | 1,140 | 1,140 | 1,130 | 1,140 | -10 | -0.9% | 4,300 |
4001～
4050
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
