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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 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 |
| 2006/09/15 | 1,690 | 1,690 | 1,670 | 1,680 | -20 | -1.2% | 8,900 |
4551～
4600
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
