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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,880 | 1,880 | 1,870 | 1,870 | -40 | -2.1% | 10,400 |
| 2005/04/15 | 1,900 | 1,910 | 1,890 | 1,910 | -20 | -1% | 9,300 |
| 2005/04/14 | 1,910 | 1,930 | 1,900 | 1,930 | ±0 | ±0% | 14,100 |
| 2005/04/13 | 1,910 | 1,930 | 1,910 | 1,930 | +20 | +1% | 6,100 |
| 2005/04/12 | 1,920 | 1,930 | 1,910 | 1,910 | -30 | -1.5% | 3,400 |
| 2005/04/11 | 1,940 | 1,950 | 1,930 | 1,940 | ±0 | ±0% | 8,400 |
| 2005/04/08 | 1,940 | 1,950 | 1,930 | 1,940 | -10 | -0.5% | 4,600 |
| 2005/04/07 | 1,920 | 1,950 | 1,910 | 1,950 | +30 | +1.6% | 13,800 |
| 2005/04/06 | 1,910 | 1,930 | 1,910 | 1,920 | +10 | +0.5% | 15,300 |
| 2005/04/05 | 1,900 | 1,910 | 1,900 | 1,910 | +20 | +1.1% | 7,500 |
| 2005/04/04 | 1,920 | 1,920 | 1,890 | 1,890 | -50 | -2.6% | 11,400 |
| 2005/04/01 | 1,900 | 1,940 | 1,900 | 1,940 | +30 | +1.6% | 9,100 |
| 2005/03/31 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 9,500 |
| 2005/03/30 | 1,890 | 1,900 | 1,890 | 1,900 | ±0 | ±0% | 7,500 |
| 2005/03/29 | 1,920 | 1,920 | 1,890 | 1,900 | -20 | -1% | 13,700 |
| 2005/03/28 | 1,940 | 1,950 | 1,920 | 1,920 | -20 | -1% | 7,500 |
| 2005/03/25 | 1,920 | 1,940 | 1,910 | 1,940 | +20 | +1% | 10,900 |
| 2005/03/24 | 1,920 | 1,940 | 1,910 | 1,920 | -20 | -1% | 17,600 |
| 2005/03/23 | 1,970 | 2,000 | 1,920 | 1,940 | -40 | -2% | 30,900 |
| 2005/03/22 | 1,990 | 2,040 | 1,960 | 1,980 | ±0 | ±0% | 54,300 |
| 2005/03/18 | 1,900 | 2,000 | 1,890 | 1,980 | +80 | +4.2% | 36,100 |
| 2005/03/17 | 1,900 | 1,900 | 1,870 | 1,900 | +10 | +0.5% | 10,400 |
| 2005/03/16 | 1,890 | 1,900 | 1,890 | 1,890 | ±0 | ±0% | 4,400 |
| 2005/03/15 | 1,890 | 1,900 | 1,880 | 1,890 | ±0 | ±0% | 5,600 |
| 2005/03/14 | 1,900 | 1,900 | 1,890 | 1,890 | +10 | +0.5% | 11,400 |
| 2005/03/11 | 1,900 | 1,900 | 1,880 | 1,880 | +10 | +0.5% | 17,300 |
| 2005/03/10 | 1,870 | 1,890 | 1,870 | 1,870 | ±0 | ±0% | 4,800 |
| 2005/03/09 | 1,880 | 1,880 | 1,870 | 1,870 | ±0 | ±0% | 4,300 |
| 2005/03/08 | 1,870 | 1,880 | 1,860 | 1,870 | ±0 | ±0% | 5,100 |
| 2005/03/07 | 1,880 | 1,890 | 1,860 | 1,870 | -20 | -1.1% | 11,100 |
| 2005/03/04 | 1,890 | 1,890 | 1,880 | 1,890 | ±0 | ±0% | 5,700 |
| 2005/03/03 | 1,900 | 1,900 | 1,890 | 1,890 | -10 | -0.5% | 5,900 |
| 2005/03/02 | 1,930 | 1,930 | 1,880 | 1,900 | -10 | -0.5% | 16,100 |
| 2005/03/01 | 1,900 | 1,920 | 1,890 | 1,910 | +30 | +1.6% | 17,800 |
| 2005/02/28 | 1,830 | 1,890 | 1,830 | 1,880 | +30 | +1.6% | 17,000 |
| 2005/02/25 | 1,850 | 1,860 | 1,840 | 1,850 | -10 | -0.5% | 13,800 |
| 2005/02/24 | 1,910 | 1,910 | 1,840 | 1,860 | -10 | -0.5% | 15,800 |
| 2005/02/23 | 1,870 | 1,890 | 1,820 | 1,870 | -70 | -3.6% | 34,500 |
| 2005/02/22 | 1,950 | 1,960 | 1,940 | 1,940 | ±0 | ±0% | 69,400 |
| 2005/02/21 | 1,930 | 1,945 | 1,925 | 1,940 | +10 | +0.5% | 28,200 |
| 2005/02/18 | 1,935 | 1,940 | 1,920 | 1,930 | -5 | -0.3% | 28,200 |
| 2005/02/17 | 1,945 | 1,945 | 1,930 | 1,935 | ±0 | ±0% | 24,600 |
| 2005/02/16 | 1,945 | 1,945 | 1,935 | 1,935 | ±0 | ±0% | 10,000 |
| 2005/02/15 | 1,950 | 1,950 | 1,930 | 1,935 | -5 | -0.3% | 18,800 |
| 2005/02/14 | 1,945 | 1,955 | 1,940 | 1,940 | +10 | +0.5% | 26,200 |
| 2005/02/10 | 1,945 | 1,950 | 1,930 | 1,930 | -15 | -0.8% | 15,400 |
| 2005/02/09 | 1,950 | 1,950 | 1,935 | 1,945 | +5 | +0.3% | 17,000 |
| 2005/02/08 | 1,960 | 1,960 | 1,910 | 1,940 | -15 | -0.8% | 26,600 |
| 2005/02/07 | 1,985 | 1,985 | 1,955 | 1,955 | +15 | +0.8% | 53,600 |
| 2005/02/04 | 2,065 | 2,065 | 1,910 | 1,940 | +125 | +6.9% | 308,200 |
4801～
4850
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
