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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 1,370 | 1,420 | 1,370 | 1,410 | ±0 | ±0% | 10,500 |
| 2007/12/03 | 1,370 | 1,420 | 1,340 | 1,410 | +60 | +4.4% | 8,300 |
| 2007/11/30 | 1,320 | 1,370 | 1,300 | 1,350 | +50 | +3.8% | 12,700 |
| 2007/11/29 | 1,300 | 1,310 | 1,290 | 1,300 | ±0 | ±0% | 12,600 |
| 2007/11/28 | 1,280 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 5,800 |
| 2007/11/27 | 1,270 | 1,300 | 1,270 | 1,300 | ±0 | ±0% | 6,800 |
| 2007/11/26 | 1,320 | 1,320 | 1,290 | 1,300 | -30 | -2.3% | 12,400 |
| 2007/11/22 | 1,360 | 1,360 | 1,300 | 1,330 | -30 | -2.2% | 19,600 |
| 2007/11/21 | 1,390 | 1,400 | 1,340 | 1,360 | -40 | -2.9% | 9,400 |
| 2007/11/20 | 1,380 | 1,410 | 1,380 | 1,400 | -20 | -1.4% | 7,000 |
| 2007/11/19 | 1,400 | 1,430 | 1,390 | 1,420 | +40 | +2.9% | 8,600 |
| 2007/11/16 | 1,370 | 1,390 | 1,370 | 1,380 | -40 | -2.8% | 5,000 |
| 2007/11/15 | 1,390 | 1,420 | 1,380 | 1,420 | +40 | +2.9% | 6,200 |
| 2007/11/14 | 1,390 | 1,400 | 1,380 | 1,380 | -10 | -0.7% | 3,900 |
| 2007/11/13 | 1,330 | 1,420 | 1,320 | 1,390 | +40 | +3% | 7,900 |
| 2007/11/12 | 1,360 | 1,370 | 1,320 | 1,350 | -70 | -4.9% | 10,100 |
| 2007/11/09 | 1,390 | 1,430 | 1,380 | 1,420 | +10 | +0.7% | 8,300 |
| 2007/11/08 | 1,420 | 1,420 | 1,380 | 1,410 | -20 | -1.4% | 9,900 |
| 2007/11/07 | 1,450 | 1,450 | 1,430 | 1,430 | -30 | -2.1% | 8,100 |
| 2007/11/06 | 1,450 | 1,490 | 1,450 | 1,460 | +10 | +0.7% | 4,900 |
| 2007/11/05 | 1,500 | 1,500 | 1,450 | 1,450 | -40 | -2.7% | 6,200 |
| 2007/11/02 | 1,500 | 1,500 | 1,460 | 1,490 | -30 | -2% | 10,100 |
| 2007/11/01 | 1,510 | 1,540 | 1,500 | 1,520 | +10 | +0.7% | 5,400 |
| 2007/10/31 | 1,530 | 1,530 | 1,500 | 1,510 | -10 | -0.7% | 5,800 |
| 2007/10/30 | 1,520 | 1,520 | 1,490 | 1,520 | -20 | -1.3% | 9,300 |
| 2007/10/29 | 1,500 | 1,540 | 1,490 | 1,540 | +20 | +1.3% | 11,500 |
| 2007/10/26 | 1,470 | 1,520 | 1,470 | 1,520 | +50 | +3.4% | 4,300 |
| 2007/10/25 | 1,490 | 1,510 | 1,470 | 1,470 | -50 | -3.3% | 7,800 |
| 2007/10/24 | 1,480 | 1,530 | 1,480 | 1,520 | ±0 | ±0% | 7,700 |
| 2007/10/23 | 1,490 | 1,530 | 1,480 | 1,520 | +40 | +2.7% | 8,300 |
| 2007/10/22 | 1,480 | 1,510 | 1,470 | 1,480 | -50 | -3.3% | 11,600 |
| 2007/10/19 | 1,500 | 1,530 | 1,500 | 1,530 | +30 | +2% | 14,400 |
| 2007/10/18 | 1,450 | 1,500 | 1,450 | 1,500 | +50 | +3.4% | 10,900 |
| 2007/10/17 | 1,470 | 1,490 | 1,450 | 1,450 | -50 | -3.3% | 8,400 |
| 2007/10/16 | 1,520 | 1,520 | 1,490 | 1,500 | -20 | -1.3% | 18,700 |
| 2007/10/15 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 8,000 |
| 2007/10/12 | 1,510 | 1,520 | 1,510 | 1,510 | -10 | -0.7% | 11,700 |
| 2007/10/11 | 1,510 | 1,520 | 1,490 | 1,520 | +20 | +1.3% | 22,700 |
| 2007/10/10 | 1,490 | 1,510 | 1,490 | 1,500 | +30 | +2% | 16,700 |
| 2007/10/09 | 1,460 | 1,480 | 1,420 | 1,470 | +10 | +0.7% | 10,000 |
| 2007/10/05 | 1,400 | 1,460 | 1,380 | 1,460 | +80 | +5.8% | 14,100 |
| 2007/10/04 | 1,380 | 1,400 | 1,370 | 1,380 | -10 | -0.7% | 12,500 |
| 2007/10/03 | 1,320 | 1,400 | 1,310 | 1,390 | +70 | +5.3% | 14,200 |
| 2007/10/02 | 1,290 | 1,320 | 1,280 | 1,320 | +50 | +3.9% | 7,100 |
| 2007/10/01 | 1,250 | 1,290 | 1,250 | 1,270 | ±0 | ±0% | 7,000 |
| 2007/09/28 | 1,300 | 1,300 | 1,250 | 1,270 | -30 | -2.3% | 9,400 |
| 2007/09/27 | 1,150 | 1,300 | 1,150 | 1,300 | +140 | +12.1% | 16,200 |
| 2007/09/26 | 1,140 | 1,160 | 1,130 | 1,160 | +30 | +2.7% | 6,300 |
| 2007/09/25 | 1,140 | 1,150 | 1,120 | 1,130 | -10 | -0.9% | 5,800 |
| 2007/09/21 | 1,150 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 5,600 |
4301～
4350
件表示中 / 5622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 | 79,800円 | +2.8% | +19.7% | 4.76% | 16.45倍 | 0.42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 |
| 明豊エンター | 41,400円 | +41.0% | +5.5% | 2.90% | 8.72倍 | 1.48倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| センチュリー２１ | 111,400円 | +10.1% | +1.3% | 4.49% | 14.11倍 | 1.73倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| リアルゲイト | 204,700円 | +19.5% | +31.2% | 0.00% | 20.53倍 | 3.64倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| サンネクスタＧ | 100,500円 | +3.9% | +7.2% | 3.98% | 45.77倍 | 1.18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
