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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,202 | 1,221 | 1,197 | 1,218 | +20 | +1.7% | 51,400 |
| 2018/07/27 | 1,189 | 1,203 | 1,189 | 1,198 | +10 | +0.8% | 21,300 |
| 2018/07/26 | 1,178 | 1,192 | 1,178 | 1,188 | +16 | +1.4% | 17,900 |
| 2018/07/25 | 1,163 | 1,174 | 1,163 | 1,172 | +10 | +0.9% | 18,700 |
| 2018/07/24 | 1,150 | 1,165 | 1,150 | 1,162 | +8 | +0.7% | 22,300 |
| 2018/07/23 | 1,141 | 1,159 | 1,141 | 1,154 | +14 | +1.2% | 30,500 |
| 2018/07/20 | 1,159 | 1,165 | 1,140 | 1,140 | -19 | -1.6% | 45,800 |
| 2018/07/19 | 1,163 | 1,163 | 1,158 | 1,159 | -1 | -0.1% | 11,000 |
| 2018/07/18 | 1,166 | 1,173 | 1,156 | 1,160 | +7 | +0.6% | 19,800 |
| 2018/07/17 | 1,174 | 1,175 | 1,153 | 1,153 | +14 | +1.2% | 56,600 |
| 2018/07/13 | 1,130 | 1,145 | 1,130 | 1,139 | +4 | +0.4% | 17,600 |
| 2018/07/12 | 1,130 | 1,147 | 1,130 | 1,135 | +7 | +0.6% | 16,300 |
| 2018/07/11 | 1,140 | 1,141 | 1,127 | 1,128 | -13 | -1.1% | 35,600 |
| 2018/07/10 | 1,143 | 1,162 | 1,141 | 1,141 | ±0 | ±0% | 27,000 |
| 2018/07/09 | 1,145 | 1,149 | 1,140 | 1,141 | -6 | -0.5% | 24,100 |
| 2018/07/06 | 1,152 | 1,153 | 1,144 | 1,147 | -9 | -0.8% | 25,100 |
| 2018/07/05 | 1,164 | 1,173 | 1,154 | 1,156 | -12 | -1% | 23,400 |
| 2018/07/04 | 1,158 | 1,175 | 1,158 | 1,168 | ±0 | ±0% | 21,000 |
| 2018/07/03 | 1,193 | 1,195 | 1,156 | 1,168 | -24 | -2% | 47,600 |
| 2018/07/02 | 1,211 | 1,215 | 1,191 | 1,192 | -21 | -1.7% | 22,900 |
| 2018/06/29 | 1,211 | 1,215 | 1,207 | 1,213 | +1 | +0.1% | 7,300 |
| 2018/06/28 | 1,215 | 1,215 | 1,203 | 1,212 | -4 | -0.3% | 12,400 |
| 2018/06/27 | 1,208 | 1,218 | 1,204 | 1,216 | +11 | +0.9% | 14,000 |
| 2018/06/26 | 1,195 | 1,206 | 1,192 | 1,205 | +11 | +0.9% | 7,500 |
| 2018/06/25 | 1,207 | 1,213 | 1,191 | 1,194 | -13 | -1.1% | 14,700 |
| 2018/06/22 | 1,185 | 1,207 | 1,184 | 1,207 | +22 | +1.9% | 64,300 |
| 2018/06/21 | 1,203 | 1,205 | 1,185 | 1,185 | -13 | -1.1% | 23,200 |
| 2018/06/20 | 1,210 | 1,214 | 1,198 | 1,198 | -5 | -0.4% | 20,700 |
| 2018/06/19 | 1,218 | 1,223 | 1,201 | 1,203 | -15 | -1.2% | 15,700 |
| 2018/06/18 | 1,226 | 1,228 | 1,217 | 1,218 | -8 | -0.7% | 10,900 |
| 2018/06/15 | 1,228 | 1,229 | 1,220 | 1,226 | +11 | +0.9% | 8,800 |
| 2018/06/14 | 1,241 | 1,241 | 1,212 | 1,215 | -22 | -1.8% | 28,800 |
| 2018/06/13 | 1,235 | 1,241 | 1,230 | 1,237 | +5 | +0.4% | 8,100 |
| 2018/06/12 | 1,235 | 1,240 | 1,232 | 1,232 | -5 | -0.4% | 11,700 |
| 2018/06/11 | 1,246 | 1,246 | 1,236 | 1,237 | -8 | -0.6% | 10,200 |
| 2018/06/08 | 1,233 | 1,247 | 1,233 | 1,245 | -3 | -0.2% | 15,800 |
| 2018/06/07 | 1,247 | 1,249 | 1,239 | 1,248 | +12 | +1% | 12,900 |
| 2018/06/06 | 1,229 | 1,243 | 1,229 | 1,236 | -9 | -0.7% | 15,900 |
| 2018/06/05 | 1,245 | 1,247 | 1,240 | 1,245 | +11 | +0.9% | 6,400 |
| 2018/06/04 | 1,230 | 1,236 | 1,227 | 1,234 | +6 | +0.5% | 9,400 |
| 2018/06/01 | 1,225 | 1,235 | 1,225 | 1,228 | +3 | +0.2% | 6,100 |
| 2018/05/31 | 1,232 | 1,233 | 1,223 | 1,225 | -6 | -0.5% | 12,700 |
| 2018/05/30 | 1,230 | 1,234 | 1,223 | 1,231 | -1 | -0.1% | 8,500 |
| 2018/05/29 | 1,234 | 1,239 | 1,229 | 1,232 | -1 | -0.1% | 6,300 |
| 2018/05/28 | 1,232 | 1,236 | 1,232 | 1,233 | +6 | +0.5% | 4,200 |
| 2018/05/25 | 1,235 | 1,235 | 1,225 | 1,227 | -7 | -0.6% | 5,000 |
| 2018/05/24 | 1,246 | 1,246 | 1,231 | 1,234 | -9 | -0.7% | 4,400 |
| 2018/05/23 | 1,242 | 1,243 | 1,233 | 1,243 | +1 | +0.1% | 8,900 |
| 2018/05/22 | 1,247 | 1,247 | 1,237 | 1,242 | -1 | -0.1% | 9,500 |
| 2018/05/21 | 1,245 | 1,245 | 1,234 | 1,243 | +10 | +0.8% | 12,500 |
1651～
1700
件表示中 / 5581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 | 77,100円 | +2.8% | +19.7% | 4.93% | 15.90倍 | 0.41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 |
| ＡＤワークスＧ | 26,100円 | +10.2% | +9.9% | 4.60% | 7.04倍 | 0.67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 |
| センチュリー２１ | 110,000円 | +10.1% | +1.3% | 4.55% | 13.94倍 | 1.71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 | 102,600円 | +3.9% | -8.1% | 3.90% | 24.02倍 | 1.21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 |
| ランド | 700円 | - | - | - | - | 1.21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 |
市場注目の銘柄
チャート関連のコラム
