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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 846 | 846 | 842 | 845 | -1 | -0.1% | 24,000 |
| 2025/09/16 | 837 | 848 | 836 | 846 | +8 | +1% | 19,700 |
| 2025/09/12 | 844 | 844 | 836 | 838 | -10 | -1.2% | 31,900 |
| 2025/09/11 | 839 | 848 | 836 | 848 | +10 | +1.2% | 38,200 |
| 2025/09/10 | 851 | 851 | 838 | 838 | -8 | -0.9% | 19,300 |
| 2025/09/09 | 854 | 858 | 844 | 846 | -5 | -0.6% | 46,200 |
| 2025/09/08 | 843 | 852 | 842 | 851 | +5 | +0.6% | 84,600 |
| 2025/09/05 | 845 | 848 | 842 | 846 | +6 | +0.7% | 81,500 |
| 2025/09/04 | 832 | 843 | 828 | 840 | +11 | +1.3% | 73,900 |
| 2025/09/03 | 830 | 830 | 824 | 829 | +2 | +0.2% | 32,400 |
| 2025/09/02 | 824 | 827 | 818 | 827 | +3 | +0.4% | 82,100 |
| 2025/09/01 | 837 | 837 | 823 | 824 | -22 | -2.6% | 96,600 |
| 2025/08/29 | 850 | 854 | 846 | 846 | +3 | +0.4% | 70,700 |
| 2025/08/28 | 838 | 847 | 835 | 843 | -44 | -5% | 170,200 |
| 2025/08/27 | 893 | 894 | 885 | 887 | -5 | -0.6% | 146,600 |
| 2025/08/26 | 895 | 897 | 889 | 892 | -1 | -0.1% | 80,900 |
| 2025/08/25 | 890 | 894 | 888 | 893 | +8 | +0.9% | 81,700 |
| 2025/08/22 | 886 | 888 | 885 | 885 | -1 | -0.1% | 41,500 |
| 2025/08/21 | 887 | 888 | 880 | 886 | ±0 | ±0% | 52,000 |
| 2025/08/20 | 872 | 888 | 870 | 886 | +16 | +1.8% | 153,600 |
| 2025/08/19 | 865 | 870 | 865 | 870 | +7 | +0.8% | 76,400 |
| 2025/08/18 | 865 | 867 | 862 | 863 | -1 | -0.1% | 42,900 |
| 2025/08/15 | 859 | 864 | 858 | 864 | +7 | +0.8% | 54,700 |
| 2025/08/14 | 856 | 859 | 855 | 857 | ±0 | ±0% | 34,400 |
| 2025/08/13 | 860 | 860 | 856 | 857 | -3 | -0.3% | 42,700 |
| 2025/08/12 | 863 | 864 | 856 | 860 | +1 | +0.1% | 80,400 |
| 2025/08/08 | 863 | 863 | 859 | 859 | -1 | -0.1% | 52,600 |
| 2025/08/07 | 860 | 863 | 858 | 860 | +3 | +0.4% | 63,300 |
| 2025/08/06 | 854 | 859 | 853 | 857 | +5 | +0.6% | 35,500 |
| 2025/08/05 | 850 | 855 | 850 | 852 | +3 | +0.4% | 45,500 |
| 2025/08/04 | 848 | 850 | 843 | 849 | +4 | +0.5% | 47,400 |
| 2025/08/01 | 836 | 845 | 836 | 845 | +9 | +1.1% | 37,600 |
| 2025/07/31 | 833 | 840 | 833 | 836 | +1 | +0.1% | 46,100 |
| 2025/07/30 | 829 | 838 | 828 | 835 | +6 | +0.7% | 50,800 |
| 2025/07/29 | 828 | 829 | 824 | 829 | +1 | +0.1% | 21,000 |
| 2025/07/28 | 823 | 829 | 823 | 828 | +5 | +0.6% | 36,700 |
| 2025/07/25 | 820 | 823 | 817 | 823 | +7 | +0.9% | 32,500 |
| 2025/07/24 | 817 | 820 | 814 | 816 | +4 | +0.5% | 20,800 |
| 2025/07/23 | 820 | 823 | 806 | 812 | -4 | -0.5% | 63,100 |
| 2025/07/22 | 809 | 819 | 809 | 816 | +7 | +0.9% | 29,200 |
| 2025/07/18 | 813 | 813 | 804 | 809 | -2 | -0.2% | 31,300 |
| 2025/07/17 | 814 | 815 | 810 | 811 | -1 | -0.1% | 23,300 |
| 2025/07/16 | 810 | 814 | 809 | 812 | +1 | +0.1% | 21,100 |
| 2025/07/15 | 810 | 811 | 809 | 811 | +5 | +0.6% | 17,300 |
| 2025/07/14 | 809 | 810 | 806 | 806 | +1 | +0.1% | 20,000 |
| 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 |
1～
50
件表示中 / 5672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 | 84,100円 | +2.8% | +19.7% | 4.52% | 17.34倍 | 0.45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 | 112,700円 | +10.1% | +1.3% | 4.44% | 14.28倍 | 1.75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 |
| サンネクスタＧ | 102,700円 | +2.4% | -5.7% | 4.09% | 20.36倍 | 1.24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 |
| イーグランド | 173,200円 | +26.9% | +57.4% | 4.85% | 7.82倍 | 0.92倍 |
|
首都圏でマンション中古再生事業展開。販価３０００万円以下の物件が中心、高額物件にも参入 |
市場注目の銘柄
チャート関連のコラム
