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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,550 | 1,560 | 1,540 | 1,560 | ±0 | ±0% | 9,000 |
| 2006/11/29 | 1,550 | 1,560 | 1,550 | 1,560 | +20 | +1.3% | 6,400 |
| 2006/11/28 | 1,550 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 8,700 |
| 2006/11/27 | 1,530 | 1,560 | 1,520 | 1,560 | +50 | +3.3% | 14,600 |
| 2006/11/24 | 1,490 | 1,520 | 1,490 | 1,510 | +10 | +0.7% | 13,100 |
| 2006/11/22 | 1,480 | 1,500 | 1,460 | 1,500 | +20 | +1.4% | 12,000 |
| 2006/11/21 | 1,490 | 1,510 | 1,480 | 1,480 | -20 | -1.3% | 13,400 |
| 2006/11/20 | 1,520 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 11,700 |
| 2006/11/17 | 1,520 | 1,540 | 1,520 | 1,520 | ±0 | ±0% | 9,200 |
| 2006/11/16 | 1,530 | 1,540 | 1,520 | 1,520 | -10 | -0.7% | 6,900 |
| 2006/11/15 | 1,550 | 1,550 | 1,530 | 1,530 | -10 | -0.6% | 8,200 |
| 2006/11/14 | 1,550 | 1,560 | 1,540 | 1,540 | -10 | -0.6% | 5,300 |
| 2006/11/13 | 1,540 | 1,560 | 1,520 | 1,550 | +10 | +0.6% | 10,400 |
| 2006/11/10 | 1,540 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 7,600 |
| 2006/11/09 | 1,570 | 1,570 | 1,540 | 1,540 | -10 | -0.6% | 8,300 |
| 2006/11/08 | 1,560 | 1,570 | 1,550 | 1,550 | -30 | -1.9% | 6,700 |
| 2006/11/07 | 1,570 | 1,580 | 1,560 | 1,580 | +20 | +1.3% | 7,100 |
| 2006/11/06 | 1,580 | 1,580 | 1,560 | 1,560 | -20 | -1.3% | 8,500 |
| 2006/11/02 | 1,570 | 1,580 | 1,570 | 1,580 | ±0 | ±0% | 2,900 |
| 2006/11/01 | 1,560 | 1,580 | 1,560 | 1,580 | +10 | +0.6% | 4,400 |
| 2006/10/31 | 1,570 | 1,580 | 1,550 | 1,570 | +20 | +1.3% | 10,500 |
| 2006/10/30 | 1,580 | 1,580 | 1,550 | 1,550 | -20 | -1.3% | 11,100 |
| 2006/10/27 | 1,570 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 14,200 |
| 2006/10/26 | 1,590 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 8,000 |
| 2006/10/25 | 1,600 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 4,000 |
| 2006/10/24 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 7,700 |
| 2006/10/23 | 1,620 | 1,630 | 1,610 | 1,620 | ±0 | ±0% | 7,300 |
| 2006/10/20 | 1,610 | 1,620 | 1,610 | 1,620 | +20 | +1.3% | 11,200 |
| 2006/10/19 | 1,620 | 1,620 | 1,590 | 1,600 | -40 | -2.4% | 22,200 |
| 2006/10/18 | 1,630 | 1,640 | 1,600 | 1,640 | +30 | +1.9% | 17,100 |
| 2006/10/17 | 1,600 | 1,610 | 1,580 | 1,610 | +30 | +1.9% | 16,800 |
| 2006/10/16 | 1,540 | 1,580 | 1,540 | 1,580 | +40 | +2.6% | 13,300 |
| 2006/10/13 | 1,530 | 1,550 | 1,530 | 1,540 | +10 | +0.7% | 10,500 |
| 2006/10/12 | 1,550 | 1,560 | 1,530 | 1,530 | -30 | -1.9% | 13,800 |
| 2006/10/11 | 1,580 | 1,590 | 1,550 | 1,560 | -20 | -1.3% | 14,500 |
| 2006/10/10 | 1,580 | 1,600 | 1,580 | 1,580 | -10 | -0.6% | 12,200 |
| 2006/10/06 | 1,600 | 1,610 | 1,590 | 1,590 | -20 | -1.2% | 7,700 |
| 2006/10/05 | 1,600 | 1,610 | 1,590 | 1,610 | +10 | +0.6% | 14,200 |
| 2006/10/04 | 1,610 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 14,000 |
| 2006/10/03 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 11,700 |
| 2006/10/02 | 1,620 | 1,630 | 1,600 | 1,620 | +10 | +0.6% | 10,900 |
| 2006/09/29 | 1,620 | 1,630 | 1,610 | 1,610 | ±0 | ±0% | 9,500 |
| 2006/09/28 | 1,600 | 1,630 | 1,600 | 1,610 | ±0 | ±0% | 10,100 |
| 2006/09/27 | 1,590 | 1,610 | 1,590 | 1,610 | +20 | +1.3% | 13,800 |
| 2006/09/26 | 1,610 | 1,620 | 1,590 | 1,590 | -20 | -1.2% | 12,000 |
| 2006/09/25 | 1,610 | 1,620 | 1,600 | 1,610 | -20 | -1.2% | 10,200 |
| 2006/09/22 | 1,650 | 1,650 | 1,630 | 1,630 | -10 | -0.6% | 9,400 |
| 2006/09/21 | 1,650 | 1,660 | 1,640 | 1,640 | -10 | -0.6% | 7,900 |
| 2006/09/20 | 1,670 | 1,680 | 1,650 | 1,650 | -30 | -1.8% | 8,300 |
| 2006/09/19 | 1,680 | 1,690 | 1,680 | 1,680 | ±0 | ±0% | 7,400 |
4401～
4450
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
