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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,150 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 5,600 |
| 2007/09/20 | 1,130 | 1,160 | 1,130 | 1,150 | ±0 | ±0% | 7,400 |
| 2007/09/19 | 1,130 | 1,160 | 1,130 | 1,150 | +40 | +3.6% | 9,100 |
| 2007/09/18 | 1,130 | 1,150 | 1,110 | 1,110 | ±0 | ±0% | 12,400 |
| 2007/09/14 | 1,130 | 1,150 | 1,090 | 1,110 | ±0 | ±0% | 42,500 |
| 2007/09/13 | 1,190 | 1,190 | 1,030 | 1,110 | -120 | -9.8% | 50,900 |
| 2007/09/12 | 1,310 | 1,310 | 1,230 | 1,230 | -80 | -6.1% | 20,000 |
| 2007/09/11 | 1,340 | 1,340 | 1,310 | 1,310 | -40 | -3% | 6,300 |
| 2007/09/10 | 1,350 | 1,360 | 1,340 | 1,350 | -40 | -2.9% | 6,200 |
| 2007/09/07 | 1,410 | 1,410 | 1,380 | 1,390 | +10 | +0.7% | 7,200 |
| 2007/09/06 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 5,700 |
| 2007/09/05 | 1,420 | 1,420 | 1,390 | 1,400 | -30 | -2.1% | 9,100 |
| 2007/09/04 | 1,430 | 1,430 | 1,420 | 1,430 | -10 | -0.7% | 4,200 |
| 2007/09/03 | 1,450 | 1,450 | 1,430 | 1,440 | -30 | -2% | 4,700 |
| 2007/08/31 | 1,470 | 1,470 | 1,440 | 1,470 | +20 | +1.4% | 5,900 |
| 2007/08/30 | 1,420 | 1,450 | 1,420 | 1,450 | +40 | +2.8% | 3,100 |
| 2007/08/29 | 1,430 | 1,430 | 1,410 | 1,410 | -50 | -3.4% | 7,000 |
| 2007/08/28 | 1,450 | 1,470 | 1,450 | 1,460 | -50 | -3.3% | 8,000 |
| 2007/08/27 | 1,490 | 1,510 | 1,480 | 1,510 | +30 | +2% | 15,500 |
| 2007/08/24 | 1,480 | 1,480 | 1,460 | 1,480 | ±0 | ±0% | 10,700 |
| 2007/08/23 | 1,480 | 1,480 | 1,460 | 1,480 | +10 | +0.7% | 7,800 |
| 2007/08/22 | 1,450 | 1,470 | 1,450 | 1,470 | +40 | +2.8% | 8,000 |
| 2007/08/21 | 1,440 | 1,450 | 1,430 | 1,430 | ±0 | ±0% | 24,700 |
| 2007/08/20 | 1,470 | 1,500 | 1,430 | 1,430 | -20 | -1.4% | 23,600 |
| 2007/08/17 | 1,540 | 1,540 | 1,450 | 1,450 | -90 | -5.8% | 21,900 |
| 2007/08/16 | 1,560 | 1,570 | 1,540 | 1,540 | -50 | -3.1% | 12,700 |
| 2007/08/15 | 1,590 | 1,590 | 1,580 | 1,590 | -20 | -1.2% | 8,200 |
| 2007/08/14 | 1,590 | 1,610 | 1,590 | 1,610 | +20 | +1.3% | 4,200 |
| 2007/08/13 | 1,600 | 1,610 | 1,580 | 1,590 | -20 | -1.2% | 17,300 |
| 2007/08/10 | 1,630 | 1,630 | 1,600 | 1,610 | -20 | -1.2% | 9,900 |
| 2007/08/09 | 1,650 | 1,650 | 1,630 | 1,630 | -20 | -1.2% | 7,600 |
| 2007/08/08 | 1,640 | 1,650 | 1,630 | 1,650 | +10 | +0.6% | 10,200 |
| 2007/08/07 | 1,650 | 1,650 | 1,630 | 1,640 | -40 | -2.4% | 15,800 |
| 2007/08/06 | 1,680 | 1,680 | 1,660 | 1,680 | ±0 | ±0% | 8,300 |
| 2007/08/03 | 1,680 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 4,500 |
| 2007/08/02 | 1,670 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 4,900 |
| 2007/08/01 | 1,690 | 1,700 | 1,660 | 1,680 | -20 | -1.2% | 11,500 |
| 2007/07/31 | 1,710 | 1,710 | 1,680 | 1,700 | +10 | +0.6% | 4,100 |
| 2007/07/30 | 1,670 | 1,690 | 1,660 | 1,690 | +10 | +0.6% | 5,700 |
| 2007/07/27 | 1,690 | 1,700 | 1,670 | 1,680 | -30 | -1.8% | 7,500 |
| 2007/07/26 | 1,710 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 4,200 |
| 2007/07/25 | 1,710 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 7,200 |
| 2007/07/24 | 1,720 | 1,720 | 1,700 | 1,720 | ±0 | ±0% | 4,100 |
| 2007/07/23 | 1,730 | 1,740 | 1,710 | 1,720 | ±0 | ±0% | 6,000 |
| 2007/07/20 | 1,730 | 1,730 | 1,710 | 1,720 | -20 | -1.1% | 4,800 |
| 2007/07/19 | 1,730 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 3,000 |
| 2007/07/18 | 1,720 | 1,730 | 1,710 | 1,720 | ±0 | ±0% | 6,300 |
| 2007/07/17 | 1,720 | 1,730 | 1,720 | 1,720 | -20 | -1.1% | 2,600 |
| 2007/07/13 | 1,740 | 1,740 | 1,720 | 1,740 | ±0 | ±0% | 6,600 |
| 2007/07/12 | 1,730 | 1,740 | 1,730 | 1,740 | +10 | +0.6% | 3,400 |
4201～
4250
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
