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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 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 |
| 2005/02/03 | 1,820 | 1,820 | 1,810 | 1,815 | -5 | -0.3% | 15,200 |
| 2005/02/02 | 1,815 | 1,820 | 1,810 | 1,820 | +10 | +0.6% | 15,200 |
| 2005/02/01 | 1,815 | 1,820 | 1,800 | 1,810 | -5 | -0.3% | 20,400 |
| 2005/01/31 | 1,820 | 1,825 | 1,815 | 1,815 | +5 | +0.3% | 16,400 |
| 2005/01/28 | 1,815 | 1,825 | 1,810 | 1,810 | -5 | -0.3% | 12,400 |
| 2005/01/27 | 1,835 | 1,835 | 1,815 | 1,815 | -5 | -0.3% | 11,000 |
| 2005/01/26 | 1,830 | 1,835 | 1,805 | 1,820 | -5 | -0.3% | 20,200 |
| 2005/01/25 | 1,815 | 1,850 | 1,815 | 1,825 | -10 | -0.5% | 11,600 |
| 2005/01/24 | 1,815 | 1,855 | 1,815 | 1,835 | +5 | +0.3% | 10,400 |
| 2005/01/21 | 1,815 | 1,835 | 1,815 | 1,830 | +15 | +0.8% | 7,400 |
| 2005/01/20 | 1,835 | 1,835 | 1,815 | 1,815 | -10 | -0.5% | 8,000 |
| 2005/01/19 | 1,835 | 1,850 | 1,825 | 1,825 | -5 | -0.3% | 10,600 |
| 2005/01/18 | 1,840 | 1,840 | 1,805 | 1,830 | -25 | -1.3% | 21,800 |
| 2005/01/17 | 1,880 | 1,885 | 1,830 | 1,855 | +40 | +2.2% | 15,400 |
| 2005/01/14 | 1,790 | 1,825 | 1,755 | 1,815 | -15 | -0.8% | 14,200 |
| 2005/01/13 | 1,855 | 1,855 | 1,825 | 1,830 | -45 | -2.4% | 13,000 |
| 2005/01/12 | 1,885 | 1,925 | 1,865 | 1,875 | +25 | +1.4% | 17,200 |
| 2005/01/11 | 1,815 | 1,850 | 1,815 | 1,850 | +60 | +3.4% | 20,800 |
| 2005/01/07 | 1,770 | 1,795 | 1,770 | 1,790 | +20 | +1.1% | 12,600 |
| 2005/01/06 | 1,755 | 1,790 | 1,755 | 1,770 | +20 | +1.1% | 29,600 |
| 2005/01/05 | 1,690 | 1,755 | 1,690 | 1,750 | +70 | +4.2% | 15,600 |
4951～
5000
件表示中 / 5602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 | 79,100円 | +2.8% | +19.7% | 4.80% | 16.31倍 | 0.42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 |
| センチュリー２１ | 111,000円 | +10.1% | +1.3% | 4.50% | 14.06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 |
| ランド | 800円 | -19.7% | -18.6% | 1.25% | 17.39倍 | 1.38倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| サンネクスタＧ | 104,900円 | +3.9% | -8.1% | 3.81% | 24.52倍 | 1.23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 |
| リアルゲイト | 192,200円 | +19.5% | +31.2% | 0.00% | 19.26倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
