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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,850 | 1,850 | 1,830 | 1,830 | -40 | -2.1% | 21,100 |
| 2006/04/21 | 1,860 | 1,870 | 1,860 | 1,870 | ±0 | ±0% | 12,400 |
| 2006/04/20 | 1,880 | 1,880 | 1,860 | 1,870 | -20 | -1.1% | 49,300 |
| 2006/04/19 | 1,900 | 1,910 | 1,890 | 1,890 | -10 | -0.5% | 16,600 |
| 2006/04/18 | 1,890 | 1,900 | 1,880 | 1,900 | +10 | +0.5% | 11,300 |
| 2006/04/17 | 1,900 | 1,900 | 1,890 | 1,890 | ±0 | ±0% | 13,400 |
| 2006/04/14 | 1,900 | 1,910 | 1,890 | 1,890 | ±0 | ±0% | 11,200 |
| 2006/04/13 | 1,900 | 1,900 | 1,890 | 1,890 | -10 | -0.5% | 12,100 |
| 2006/04/12 | 1,900 | 1,910 | 1,900 | 1,900 | -10 | -0.5% | 8,000 |
| 2006/04/11 | 1,910 | 1,910 | 1,900 | 1,910 | ±0 | ±0% | 8,500 |
| 2006/04/10 | 1,910 | 1,910 | 1,890 | 1,910 | ±0 | ±0% | 14,100 |
| 2006/04/07 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 6,200 |
| 2006/04/06 | 1,900 | 1,910 | 1,890 | 1,900 | +10 | +0.5% | 17,000 |
| 2006/04/05 | 1,910 | 1,920 | 1,890 | 1,890 | -30 | -1.6% | 18,000 |
| 2006/04/04 | 1,900 | 1,920 | 1,890 | 1,920 | +30 | +1.6% | 26,100 |
| 2006/04/03 | 1,900 | 1,910 | 1,890 | 1,890 | ±0 | ±0% | 23,700 |
| 2006/03/31 | 1,910 | 1,910 | 1,890 | 1,890 | ±0 | ±0% | 11,000 |
| 2006/03/30 | 1,900 | 1,910 | 1,890 | 1,890 | ±0 | ±0% | 27,800 |
| 2006/03/29 | 1,890 | 1,890 | 1,870 | 1,890 | +10 | +0.5% | 12,400 |
| 2006/03/28 | 1,900 | 1,900 | 1,870 | 1,880 | -20 | -1.1% | 16,100 |
| 2006/03/27 | 1,900 | 1,920 | 1,880 | 1,900 | +20 | +1.1% | 27,700 |
| 2006/03/24 | 1,860 | 1,930 | 1,850 | 1,880 | +30 | +1.6% | 95,900 |
| 2006/03/23 | 1,840 | 1,860 | 1,830 | 1,850 | +10 | +0.5% | 19,700 |
| 2006/03/22 | 1,840 | 1,840 | 1,830 | 1,840 | ±0 | ±0% | 8,300 |
| 2006/03/20 | 1,820 | 1,840 | 1,820 | 1,840 | +10 | +0.5% | 13,100 |
| 2006/03/17 | 1,830 | 1,840 | 1,820 | 1,830 | ±0 | ±0% | 6,300 |
| 2006/03/16 | 1,830 | 1,830 | 1,810 | 1,830 | ±0 | ±0% | 10,700 |
| 2006/03/15 | 1,860 | 1,860 | 1,830 | 1,830 | -30 | -1.6% | 12,200 |
| 2006/03/14 | 1,870 | 1,870 | 1,850 | 1,860 | ±0 | ±0% | 11,600 |
| 2006/03/13 | 1,850 | 1,860 | 1,840 | 1,860 | +30 | +1.6% | 15,100 |
| 2006/03/10 | 1,830 | 1,850 | 1,820 | 1,830 | +10 | +0.5% | 36,200 |
| 2006/03/09 | 1,820 | 1,820 | 1,810 | 1,820 | +10 | +0.6% | 21,900 |
| 2006/03/08 | 1,810 | 1,820 | 1,810 | 1,810 | ±0 | ±0% | 13,600 |
| 2006/03/07 | 1,810 | 1,820 | 1,800 | 1,810 | +20 | +1.1% | 19,800 |
| 2006/03/06 | 1,780 | 1,800 | 1,770 | 1,790 | +10 | +0.6% | 19,300 |
| 2006/03/03 | 1,790 | 1,790 | 1,770 | 1,780 | -20 | -1.1% | 24,400 |
| 2006/03/02 | 1,800 | 1,810 | 1,790 | 1,800 | ±0 | ±0% | 31,500 |
| 2006/03/01 | 1,810 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 16,600 |
| 2006/02/28 | 1,810 | 1,820 | 1,800 | 1,810 | +10 | +0.6% | 19,900 |
| 2006/02/27 | 1,850 | 1,850 | 1,800 | 1,800 | -30 | -1.6% | 44,500 |
| 2006/02/24 | 1,840 | 1,850 | 1,820 | 1,830 | +20 | +1.1% | 33,300 |
| 2006/02/23 | 1,810 | 1,820 | 1,790 | 1,810 | -30 | -1.6% | 62,300 |
| 2006/02/22 | 1,850 | 1,870 | 1,830 | 1,840 | +10 | +0.5% | 57,900 |
| 2006/02/21 | 1,820 | 1,850 | 1,820 | 1,830 | +10 | +0.5% | 44,500 |
| 2006/02/20 | 1,890 | 1,900 | 1,800 | 1,820 | -90 | -4.7% | 66,000 |
| 2006/02/17 | 1,950 | 1,950 | 1,910 | 1,910 | -30 | -1.5% | 36,500 |
| 2006/02/16 | 1,950 | 1,950 | 1,940 | 1,940 | -10 | -0.5% | 19,700 |
| 2006/02/15 | 1,940 | 1,950 | 1,920 | 1,950 | +10 | +0.5% | 27,100 |
| 2006/02/14 | 1,910 | 1,940 | 1,890 | 1,940 | ±0 | ±0% | 42,300 |
| 2006/02/13 | 1,980 | 1,980 | 1,930 | 1,940 | -20 | -1% | 36,400 |
4551～
4600
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
