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 |
|---|---|---|---|---|---|---|---|
| 2007/01/17 | 1,770 | 1,780 | 1,760 | 1,760 | -30 | -1.7% | 9,500 |
| 2007/01/16 | 1,790 | 1,790 | 1,770 | 1,790 | ±0 | ±0% | 6,100 |
| 2007/01/15 | 1,790 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 9,400 |
| 2007/01/12 | 1,760 | 1,790 | 1,740 | 1,780 | +20 | +1.1% | 14,100 |
| 2007/01/11 | 1,780 | 1,790 | 1,750 | 1,760 | +10 | +0.6% | 9,100 |
| 2007/01/10 | 1,780 | 1,790 | 1,750 | 1,750 | -50 | -2.8% | 14,100 |
| 2007/01/09 | 1,790 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 12,000 |
| 2007/01/05 | 1,780 | 1,790 | 1,780 | 1,780 | ±0 | ±0% | 9,500 |
| 2007/01/04 | 1,770 | 1,780 | 1,770 | 1,780 | +30 | +1.7% | 8,400 |
| 2006/12/29 | 1,740 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 3,400 |
| 2006/12/28 | 1,730 | 1,760 | 1,730 | 1,750 | +20 | +1.2% | 13,200 |
| 2006/12/27 | 1,730 | 1,730 | 1,720 | 1,730 | ±0 | ±0% | 6,800 |
| 2006/12/26 | 1,730 | 1,730 | 1,700 | 1,730 | ±0 | ±0% | 7,600 |
| 2006/12/25 | 1,720 | 1,730 | 1,680 | 1,730 | +20 | +1.2% | 22,100 |
| 2006/12/22 | 1,720 | 1,720 | 1,680 | 1,710 | ±0 | ±0% | 8,500 |
| 2006/12/21 | 1,710 | 1,720 | 1,700 | 1,710 | ±0 | ±0% | 9,600 |
| 2006/12/20 | 1,690 | 1,710 | 1,670 | 1,710 | +20 | +1.2% | 18,900 |
| 2006/12/19 | 1,650 | 1,690 | 1,650 | 1,690 | +40 | +2.4% | 11,900 |
| 2006/12/18 | 1,640 | 1,660 | 1,630 | 1,650 | +10 | +0.6% | 10,700 |
| 2006/12/15 | 1,650 | 1,680 | 1,640 | 1,640 | -20 | -1.2% | 9,700 |
| 2006/12/14 | 1,690 | 1,690 | 1,660 | 1,660 | -30 | -1.8% | 11,600 |
| 2006/12/13 | 1,650 | 1,690 | 1,630 | 1,690 | +60 | +3.7% | 39,500 |
| 2006/12/12 | 1,600 | 1,630 | 1,600 | 1,630 | +50 | +3.2% | 53,500 |
| 2006/12/11 | 1,570 | 1,580 | 1,560 | 1,580 | +20 | +1.3% | 8,100 |
| 2006/12/08 | 1,560 | 1,580 | 1,560 | 1,560 | -20 | -1.3% | 13,600 |
| 2006/12/07 | 1,580 | 1,580 | 1,560 | 1,580 | +10 | +0.6% | 7,800 |
| 2006/12/06 | 1,580 | 1,580 | 1,560 | 1,570 | ±0 | ±0% | 9,000 |
| 2006/12/05 | 1,570 | 1,580 | 1,560 | 1,570 | ±0 | ±0% | 4,200 |
| 2006/12/04 | 1,550 | 1,580 | 1,550 | 1,570 | ±0 | ±0% | 5,300 |
| 2006/12/01 | 1,570 | 1,580 | 1,550 | 1,570 | +10 | +0.6% | 6,900 |
| 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 |
4551～
4600
件表示中 / 5653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 | 88,600円 | +2.8% | +19.7% | 4.29% | 18.27倍 | 0.47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 | 47,500円 | +41.0% | +5.5% | 2.53% | 10.01倍 | 1.70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 |
| 毎コムネット | 78,900円 | +18.6% | +0.7% | 4.06% | 8.64倍 | 1.06倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ランディックス | 231,300円 | +18.4% | +8.9% | 1.82% | 8.80倍 | 1.57倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
