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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 887 | 887 | 879 | 879 | -10 | -1.1% | 147,700 |
| 2024/02/26 | 893 | 894 | 889 | 889 | +1 | +0.1% | 39,200 |
| 2024/02/22 | 895 | 895 | 887 | 888 | -5 | -0.6% | 52,200 |
| 2024/02/21 | 895 | 897 | 888 | 893 | +1 | +0.1% | 24,000 |
| 2024/02/20 | 895 | 897 | 892 | 892 | +1 | +0.1% | 22,100 |
| 2024/02/19 | 887 | 893 | 887 | 891 | +4 | +0.5% | 23,300 |
| 2024/02/16 | 877 | 888 | 877 | 887 | +9 | +1% | 23,400 |
| 2024/02/15 | 886 | 890 | 877 | 878 | -8 | -0.9% | 36,400 |
| 2024/02/14 | 896 | 896 | 883 | 886 | -11 | -1.2% | 33,200 |
| 2024/02/13 | 892 | 897 | 885 | 897 | +7 | +0.8% | 35,100 |
| 2024/02/09 | 895 | 897 | 890 | 890 | -10 | -1.1% | 37,500 |
| 2024/02/08 | 902 | 902 | 892 | 900 | -4 | -0.4% | 36,100 |
| 2024/02/07 | 911 | 914 | 902 | 904 | -6 | -0.7% | 33,900 |
| 2024/02/06 | 917 | 918 | 910 | 910 | -7 | -0.8% | 24,300 |
| 2024/02/05 | 912 | 918 | 907 | 917 | +6 | +0.7% | 38,300 |
| 2024/02/02 | 913 | 913 | 906 | 911 | ±0 | ±0% | 26,700 |
| 2024/02/01 | 907 | 912 | 905 | 911 | +1 | +0.1% | 36,100 |
| 2024/01/31 | 896 | 910 | 896 | 910 | +19 | +2.1% | 32,200 |
| 2024/01/30 | 912 | 920 | 888 | 891 | -13 | -1.4% | 253,100 |
| 2024/01/29 | 897 | 906 | 897 | 904 | +8 | +0.9% | 41,900 |
| 2024/01/26 | 898 | 898 | 893 | 896 | -2 | -0.2% | 23,000 |
| 2024/01/25 | 892 | 899 | 891 | 898 | +8 | +0.9% | 32,400 |
| 2024/01/24 | 899 | 899 | 889 | 890 | -9 | -1% | 25,300 |
| 2024/01/23 | 900 | 905 | 897 | 899 | ±0 | ±0% | 54,200 |
| 2024/01/22 | 890 | 899 | 888 | 899 | +13 | +1.5% | 32,100 |
| 2024/01/19 | 893 | 893 | 885 | 886 | -4 | -0.4% | 28,600 |
| 2024/01/18 | 889 | 890 | 884 | 890 | +5 | +0.6% | 20,500 |
| 2024/01/17 | 883 | 893 | 883 | 885 | +3 | +0.3% | 37,500 |
| 2024/01/16 | 900 | 900 | 882 | 882 | -5 | -0.6% | 43,400 |
| 2024/01/15 | 881 | 891 | 881 | 887 | +9 | +1% | 50,700 |
| 2024/01/12 | 897 | 898 | 874 | 878 | -23 | -2.6% | 115,900 |
| 2024/01/11 | 897 | 903 | 897 | 901 | +4 | +0.4% | 69,100 |
| 2024/01/10 | 899 | 900 | 893 | 897 | -1 | -0.1% | 29,900 |
| 2024/01/09 | 898 | 902 | 895 | 898 | +4 | +0.4% | 66,300 |
| 2024/01/05 | 894 | 897 | 888 | 894 | +1 | +0.1% | 40,700 |
| 2024/01/04 | 883 | 894 | 880 | 893 | +13 | +1.5% | 50,200 |
| 2023/12/29 | 878 | 881 | 876 | 880 | +2 | +0.2% | 23,500 |
| 2023/12/28 | 870 | 878 | 869 | 878 | +8 | +0.9% | 19,800 |
| 2023/12/27 | 864 | 870 | 864 | 870 | +5 | +0.6% | 20,200 |
| 2023/12/26 | 861 | 867 | 861 | 865 | +4 | +0.5% | 18,900 |
| 2023/12/25 | 868 | 868 | 858 | 861 | -8 | -0.9% | 15,300 |
| 2023/12/22 | 847 | 872 | 847 | 869 | +23 | +2.7% | 65,100 |
| 2023/12/21 | 850 | 850 | 846 | 846 | -5 | -0.6% | 18,100 |
| 2023/12/20 | 852 | 854 | 851 | 851 | +1 | +0.1% | 18,200 |
| 2023/12/19 | 851 | 856 | 850 | 850 | -1 | -0.1% | 18,200 |
| 2023/12/18 | 854 | 854 | 848 | 851 | -6 | -0.7% | 28,900 |
| 2023/12/15 | 851 | 859 | 851 | 857 | +5 | +0.6% | 20,900 |
| 2023/12/14 | 855 | 857 | 852 | 852 | +1 | +0.1% | 27,900 |
| 2023/12/13 | 853 | 854 | 850 | 851 | -4 | -0.5% | 21,000 |
| 2023/12/12 | 858 | 858 | 852 | 855 | +1 | +0.1% | 17,400 |
51～
100
件表示中 / 5340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 | 83,300円 | +20.4% | -43.9% | 4.56% | 17.06倍 | 0.44倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。市街地の小規模開発が得意。関西、関東、九州にも展開 |
| コロンビア | 372,500円 | +38.8% | +10.7% | 2.90% | 7.17倍 | 1.81倍 |
|
- |
| センチュリー２１ | 110,700円 | +3.4% | +3.5% | 4.07% | 16.23倍 | 1.79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 |
| ＡＤワークスＧ | 24,900円 | +13.7% | +16.3% | 3.61% | 7.64倍 | 0.70倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| ツクルバ | 101,600円 | - | - | 0.00% | 65.84倍 | 7.39倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
市場注目の銘柄
チャート関連のコラム
