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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 807 | 807 | 805 | 805 | -1 | -0.1% | 11,900 |
| 2025/07/10 | 809 | 809 | 806 | 806 | -2 | -0.2% | 16,000 |
| 2025/07/09 | 807 | 808 | 805 | 808 | +1 | +0.1% | 18,000 |
| 2025/07/08 | 807 | 808 | 798 | 807 | ±0 | ±0% | 45,700 |
| 2025/07/07 | 804 | 810 | 799 | 807 | +9 | +1.1% | 45,600 |
| 2025/07/04 | 801 | 801 | 796 | 798 | ±0 | ±0% | 17,600 |
| 2025/07/03 | 797 | 800 | 795 | 798 | -2 | -0.3% | 18,500 |
| 2025/07/02 | 800 | 803 | 796 | 800 | +1 | +0.1% | 22,600 |
| 2025/07/01 | 799 | 805 | 792 | 799 | +3 | +0.4% | 49,300 |
| 2025/06/30 | 795 | 796 | 793 | 796 | +1 | +0.1% | 24,000 |
| 2025/06/27 | 791 | 795 | 788 | 795 | +4 | +0.5% | 26,400 |
| 2025/06/26 | 792 | 792 | 787 | 791 | +2 | +0.3% | 15,000 |
| 2025/06/25 | 790 | 790 | 787 | 789 | -1 | -0.1% | 11,100 |
| 2025/06/24 | 789 | 790 | 787 | 790 | +1 | +0.1% | 6,200 |
| 2025/06/23 | 793 | 793 | 789 | 789 | ±0 | ±0% | 13,500 |
| 2025/06/20 | 789 | 789 | 786 | 789 | +2 | +0.3% | 6,500 |
| 2025/06/19 | 788 | 790 | 785 | 787 | -1 | -0.1% | 10,300 |
| 2025/06/18 | 789 | 789 | 786 | 788 | ±0 | ±0% | 3,700 |
| 2025/06/17 | 788 | 789 | 786 | 788 | +1 | +0.1% | 5,700 |
| 2025/06/16 | 785 | 789 | 785 | 787 | ±0 | ±0% | 5,700 |
| 2025/06/13 | 796 | 796 | 787 | 787 | -6 | -0.8% | 10,600 |
| 2025/06/12 | 798 | 798 | 790 | 793 | -2 | -0.3% | 9,400 |
| 2025/06/11 | 795 | 795 | 790 | 795 | +3 | +0.4% | 10,700 |
| 2025/06/10 | 797 | 797 | 792 | 792 | -2 | -0.3% | 5,800 |
| 2025/06/09 | 793 | 795 | 791 | 794 | +3 | +0.4% | 16,100 |
| 2025/06/06 | 790 | 791 | 788 | 791 | +4 | +0.5% | 3,700 |
| 2025/06/05 | 792 | 792 | 785 | 787 | +1 | +0.1% | 8,500 |
| 2025/06/04 | 786 | 789 | 786 | 786 | ±0 | ±0% | 3,700 |
| 2025/06/03 | 792 | 792 | 786 | 786 | -4 | -0.5% | 7,400 |
| 2025/06/02 | 793 | 793 | 790 | 790 | -3 | -0.4% | 4,100 |
| 2025/05/30 | 787 | 793 | 786 | 793 | +8 | +1% | 18,700 |
| 2025/05/29 | 782 | 785 | 780 | 785 | +6 | +0.8% | 12,800 |
| 2025/05/28 | 782 | 782 | 779 | 779 | -1 | -0.1% | 6,500 |
| 2025/05/27 | 777 | 780 | 777 | 780 | +3 | +0.4% | 4,800 |
| 2025/05/26 | 776 | 778 | 775 | 777 | +3 | +0.4% | 3,800 |
| 2025/05/23 | 776 | 778 | 774 | 774 | -3 | -0.4% | 8,700 |
| 2025/05/22 | 780 | 780 | 776 | 777 | +1 | +0.1% | 12,000 |
| 2025/05/21 | 778 | 780 | 776 | 776 | -2 | -0.3% | 3,400 |
| 2025/05/20 | 780 | 782 | 778 | 778 | ±0 | ±0% | 5,900 |
| 2025/05/19 | 777 | 779 | 776 | 778 | +2 | +0.3% | 4,900 |
| 2025/05/16 | 782 | 782 | 775 | 776 | +1 | +0.1% | 6,400 |
| 2025/05/15 | 779 | 780 | 775 | 775 | -4 | -0.5% | 9,400 |
| 2025/05/14 | 778 | 779 | 772 | 779 | +1 | +0.1% | 9,600 |
| 2025/05/13 | 780 | 780 | 774 | 778 | +1 | +0.1% | 8,700 |
| 2025/05/12 | 771 | 778 | 771 | 777 | +6 | +0.8% | 11,200 |
| 2025/05/09 | 770 | 774 | 768 | 771 | ±0 | ±0% | 10,100 |
| 2025/05/08 | 767 | 771 | 765 | 771 | +4 | +0.5% | 10,000 |
| 2025/05/07 | 771 | 771 | 766 | 767 | +2 | +0.3% | 14,700 |
| 2025/05/02 | 765 | 771 | 765 | 765 | -3 | -0.4% | 13,400 |
| 2025/05/01 | 768 | 770 | 767 | 768 | -2 | -0.3% | 9,300 |
1～
50
件表示中 / 5627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 | 80,500円 | +2.8% | +19.7% | 4.72% | 16.60倍 | 0.43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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| センチュリー２１ | 110,800円 | +10.1% | +1.3% | 4.51% | 14.04倍 | 1.72倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| リアルゲイト | 204,900円 | +19.5% | +31.2% | 0.00% | 20.55倍 | 3.64倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| アグレ都市 | 189,300円 | +19.9% | +5.8% | 5.28% | 6.74倍 | 1.51倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
市場注目の銘柄
チャート関連のコラム
