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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,690 | 1,690 | 1,670 | 1,680 | -20 | -1.2% | 8,900 |
| 2006/09/14 | 1,690 | 1,700 | 1,690 | 1,700 | -20 | -1.2% | 7,200 |
| 2006/09/13 | 1,710 | 1,740 | 1,710 | 1,720 | +10 | +0.6% | 12,200 |
| 2006/09/12 | 1,720 | 1,730 | 1,700 | 1,710 | -20 | -1.2% | 5,100 |
| 2006/09/11 | 1,730 | 1,730 | 1,710 | 1,730 | +20 | +1.2% | 13,000 |
| 2006/09/08 | 1,680 | 1,750 | 1,680 | 1,710 | +30 | +1.8% | 36,600 |
| 2006/09/07 | 1,680 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 5,400 |
| 2006/09/06 | 1,690 | 1,700 | 1,680 | 1,690 | -10 | -0.6% | 18,500 |
| 2006/09/05 | 1,700 | 1,710 | 1,690 | 1,700 | +10 | +0.6% | 6,300 |
| 2006/09/04 | 1,700 | 1,720 | 1,690 | 1,690 | ±0 | ±0% | 10,900 |
| 2006/09/01 | 1,690 | 1,700 | 1,680 | 1,690 | -10 | -0.6% | 8,900 |
| 2006/08/31 | 1,720 | 1,720 | 1,680 | 1,700 | -10 | -0.6% | 9,900 |
| 2006/08/30 | 1,720 | 1,730 | 1,680 | 1,710 | -20 | -1.2% | 10,900 |
| 2006/08/29 | 1,720 | 1,730 | 1,700 | 1,730 | -10 | -0.6% | 13,200 |
| 2006/08/28 | 1,720 | 1,750 | 1,710 | 1,740 | -60 | -3.3% | 20,400 |
| 2006/08/25 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 22,000 |
| 2006/08/24 | 1,800 | 1,800 | 1,780 | 1,790 | -10 | -0.6% | 16,100 |
| 2006/08/23 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 9,800 |
| 2006/08/22 | 1,790 | 1,790 | 1,770 | 1,790 | +20 | +1.1% | 15,400 |
| 2006/08/21 | 1,790 | 1,790 | 1,770 | 1,770 | -20 | -1.1% | 7,700 |
| 2006/08/18 | 1,780 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 9,800 |
| 2006/08/17 | 1,780 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 7,400 |
| 2006/08/16 | 1,760 | 1,770 | 1,750 | 1,770 | +10 | +0.6% | 10,300 |
| 2006/08/15 | 1,750 | 1,760 | 1,740 | 1,760 | ±0 | ±0% | 15,000 |
| 2006/08/14 | 1,750 | 1,760 | 1,740 | 1,760 | ±0 | ±0% | 12,800 |
| 2006/08/11 | 1,750 | 1,760 | 1,740 | 1,760 | ±0 | ±0% | 18,700 |
| 2006/08/10 | 1,760 | 1,770 | 1,750 | 1,760 | -10 | -0.6% | 9,800 |
| 2006/08/09 | 1,760 | 1,770 | 1,760 | 1,770 | +10 | +0.6% | 7,600 |
| 2006/08/08 | 1,760 | 1,780 | 1,750 | 1,760 | -10 | -0.6% | 9,500 |
| 2006/08/07 | 1,780 | 1,780 | 1,770 | 1,770 | -20 | -1.1% | 5,800 |
| 2006/08/04 | 1,800 | 1,800 | 1,780 | 1,790 | ±0 | ±0% | 7,000 |
| 2006/08/03 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 5,600 |
| 2006/08/02 | 1,800 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 7,200 |
| 2006/08/01 | 1,800 | 1,800 | 1,790 | 1,790 | ±0 | ±0% | 2,900 |
| 2006/07/31 | 1,800 | 1,800 | 1,780 | 1,790 | ±0 | ±0% | 9,800 |
| 2006/07/28 | 1,780 | 1,790 | 1,770 | 1,790 | +10 | +0.6% | 13,700 |
| 2006/07/27 | 1,770 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 3,900 |
| 2006/07/26 | 1,790 | 1,790 | 1,770 | 1,770 | -20 | -1.1% | 7,600 |
| 2006/07/25 | 1,780 | 1,790 | 1,780 | 1,790 | +20 | +1.1% | 8,600 |
| 2006/07/24 | 1,770 | 1,780 | 1,770 | 1,770 | +20 | +1.1% | 13,800 |
| 2006/07/21 | 1,760 | 1,760 | 1,750 | 1,750 | -20 | -1.1% | 8,400 |
| 2006/07/20 | 1,750 | 1,770 | 1,730 | 1,770 | +20 | +1.1% | 8,600 |
| 2006/07/19 | 1,730 | 1,760 | 1,730 | 1,750 | ±0 | ±0% | 20,900 |
| 2006/07/18 | 1,740 | 1,760 | 1,730 | 1,750 | ±0 | ±0% | 33,800 |
| 2006/07/14 | 1,760 | 1,770 | 1,730 | 1,750 | -10 | -0.6% | 12,500 |
| 2006/07/13 | 1,750 | 1,760 | 1,730 | 1,760 | ±0 | ±0% | 8,500 |
| 2006/07/12 | 1,780 | 1,780 | 1,740 | 1,760 | ±0 | ±0% | 21,600 |
| 2006/07/11 | 1,720 | 1,790 | 1,720 | 1,760 | +30 | +1.7% | 27,000 |
| 2006/07/10 | 1,710 | 1,730 | 1,710 | 1,730 | +20 | +1.2% | 9,400 |
| 2006/07/07 | 1,720 | 1,730 | 1,710 | 1,710 | -10 | -0.6% | 8,500 |
4451～
4500
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
