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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 992 | 992 | 981 | 987 | +25 | +2.6% | 3,300 |
| 2008/04/14 | 971 | 972 | 960 | 962 | -24 | -2.4% | 5,300 |
| 2008/04/11 | 970 | 992 | 970 | 986 | +9 | +0.9% | 7,400 |
| 2008/04/10 | 982 | 984 | 961 | 977 | -20 | -2% | 5,500 |
| 2008/04/09 | 1,020 | 1,020 | 987 | 997 | -23 | -2.3% | 5,000 |
| 2008/04/08 | 1,010 | 1,040 | 1,010 | 1,020 | -20 | -1.9% | 2,300 |
| 2008/04/07 | 1,010 | 1,050 | 1,010 | 1,040 | +10 | +1% | 3,600 |
| 2008/04/04 | 1,040 | 1,050 | 1,020 | 1,030 | -10 | -1% | 3,100 |
| 2008/04/03 | 1,070 | 1,080 | 1,030 | 1,040 | -40 | -3.7% | 4,900 |
| 2008/04/02 | 1,070 | 1,080 | 1,030 | 1,080 | +30 | +2.9% | 3,000 |
| 2008/04/01 | 1,030 | 1,050 | 999 | 1,050 | +20 | +1.9% | 4,800 |
| 2008/03/31 | 1,070 | 1,070 | 975 | 1,030 | +20 | +2% | 6,700 |
| 2008/03/28 | 1,030 | 1,030 | 991 | 1,010 | -10 | -1% | 3,300 |
| 2008/03/27 | 986 | 1,020 | 986 | 1,020 | +35 | +3.6% | 2,900 |
| 2008/03/26 | 990 | 1,010 | 985 | 985 | ±0 | ±0% | 4,200 |
| 2008/03/25 | 956 | 985 | 950 | 985 | +49 | +5.2% | 4,300 |
| 2008/03/24 | 980 | 980 | 936 | 936 | -4 | -0.4% | 5,900 |
| 2008/03/21 | 900 | 940 | 899 | 940 | +45 | +5% | 6,700 |
| 2008/03/19 | 910 | 934 | 895 | 895 | -4 | -0.4% | 5,700 |
| 2008/03/18 | 880 | 899 | 880 | 899 | +16 | +1.8% | 3,600 |
| 2008/03/17 | 915 | 915 | 880 | 883 | -57 | -6.1% | 7,100 |
| 2008/03/14 | 966 | 966 | 940 | 940 | -43 | -4.4% | 17,800 |
| 2008/03/13 | 1,000 | 1,010 | 982 | 983 | -37 | -3.6% | 4,900 |
| 2008/03/12 | 1,010 | 1,040 | 1,010 | 1,020 | +10 | +1% | 3,100 |
| 2008/03/11 | 970 | 1,020 | 970 | 1,010 | +30 | +3.1% | 4,700 |
| 2008/03/10 | 1,010 | 1,010 | 980 | 980 | -30 | -3% | 6,400 |
| 2008/03/07 | 1,020 | 1,040 | 1,010 | 1,010 | -30 | -2.9% | 3,900 |
| 2008/03/06 | 1,020 | 1,080 | 1,020 | 1,040 | ±0 | ±0% | 5,400 |
| 2008/03/05 | 1,060 | 1,070 | 1,020 | 1,040 | ±0 | ±0% | 4,900 |
| 2008/03/04 | 1,020 | 1,050 | 1,020 | 1,040 | +20 | +2% | 5,800 |
| 2008/03/03 | 1,070 | 1,070 | 1,010 | 1,020 | -60 | -5.6% | 5,400 |
| 2008/02/29 | 1,100 | 1,120 | 1,080 | 1,080 | -40 | -3.6% | 6,300 |
| 2008/02/28 | 1,130 | 1,130 | 1,110 | 1,120 | -30 | -2.6% | 4,100 |
| 2008/02/27 | 1,140 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 5,600 |
| 2008/02/26 | 1,130 | 1,180 | 1,130 | 1,140 | -90 | -7.3% | 9,000 |
| 2008/02/25 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 9,800 |
| 2008/02/22 | 1,230 | 1,240 | 1,210 | 1,210 | -10 | -0.8% | 6,900 |
| 2008/02/21 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 8,600 |
| 2008/02/20 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 6,600 |
| 2008/02/19 | 1,240 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 5,000 |
| 2008/02/18 | 1,200 | 1,240 | 1,200 | 1,220 | +30 | +2.5% | 6,600 |
| 2008/02/15 | 1,130 | 1,220 | 1,120 | 1,190 | +30 | +2.6% | 6,500 |
| 2008/02/14 | 1,100 | 1,160 | 1,100 | 1,160 | +70 | +6.4% | 5,500 |
| 2008/02/13 | 1,130 | 1,150 | 1,090 | 1,090 | -60 | -5.2% | 7,700 |
| 2008/02/12 | 1,180 | 1,180 | 1,150 | 1,150 | -80 | -6.5% | 5,100 |
| 2008/02/08 | 1,230 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 6,000 |
| 2008/02/07 | 1,210 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 6,600 |
| 2008/02/06 | 1,230 | 1,230 | 1,200 | 1,200 | -50 | -4% | 6,200 |
| 2008/02/05 | 1,250 | 1,270 | 1,230 | 1,250 | -10 | -0.8% | 4,200 |
| 2008/02/04 | 1,270 | 1,280 | 1,240 | 1,260 | -10 | -0.8% | 4,800 |
4051～
4100
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
