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 |
|---|---|---|---|---|---|---|---|
| 2006/03/27 | 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 |
| 2006/02/10 | 1,980 | 1,990 | 1,960 | 1,960 | -30 | -1.5% | 34,100 |
| 2006/02/09 | 1,980 | 1,990 | 1,970 | 1,990 | +20 | +1% | 28,800 |
| 2006/02/08 | 1,980 | 1,990 | 1,970 | 1,970 | -10 | -0.5% | 32,300 |
| 2006/02/07 | 1,990 | 1,990 | 1,980 | 1,980 | -10 | -0.5% | 38,900 |
| 2006/02/06 | 1,980 | 1,990 | 1,980 | 1,990 | +10 | +0.5% | 23,800 |
| 2006/02/03 | 1,990 | 1,990 | 1,980 | 1,980 | -10 | -0.5% | 26,900 |
| 2006/02/02 | 1,990 | 2,000 | 1,980 | 1,990 | ±0 | ±0% | 29,800 |
| 2006/02/01 | 2,000 | 2,010 | 1,990 | 1,990 | -20 | -1% | 24,700 |
| 2006/01/31 | 2,010 | 2,010 | 1,990 | 2,010 | +10 | +0.5% | 31,300 |
| 2006/01/30 | 2,010 | 2,020 | 2,000 | 2,000 | ±0 | ±0% | 47,400 |
| 2006/01/27 | 1,990 | 2,010 | 1,980 | 2,000 | +20 | +1% | 37,000 |
| 2006/01/26 | 1,970 | 1,980 | 1,960 | 1,980 | +20 | +1% | 16,200 |
| 2006/01/25 | 1,970 | 1,980 | 1,960 | 1,960 | ±0 | ±0% | 24,700 |
| 2006/01/24 | 1,930 | 1,960 | 1,930 | 1,960 | +40 | +2.1% | 30,600 |
| 2006/01/23 | 1,930 | 1,950 | 1,910 | 1,920 | -60 | -3% | 66,200 |
| 2006/01/20 | 2,010 | 2,020 | 1,980 | 1,980 | ±0 | ±0% | 51,200 |
| 2006/01/19 | 1,870 | 2,000 | 1,870 | 1,980 | +50 | +2.6% | 68,800 |
| 2006/01/18 | 1,990 | 1,990 | 1,880 | 1,930 | -70 | -3.5% | 135,200 |
| 2006/01/17 | 2,040 | 2,050 | 1,990 | 2,000 | -40 | -2% | 117,000 |
| 2006/01/16 | 2,110 | 2,120 | 2,030 | 2,040 | -50 | -2.4% | 152,700 |
4751～
4800
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
