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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 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 |
| 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 |
4601～
4650
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
