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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 1,227 | 1,229 | 1,201 | 1,207 | -15 | -1.2% | 23,300 |
| 2018/03/02 | 1,215 | 1,230 | 1,204 | 1,222 | -9 | -0.7% | 15,600 |
| 2018/03/01 | 1,227 | 1,245 | 1,222 | 1,231 | -5 | -0.4% | 14,100 |
| 2018/02/28 | 1,248 | 1,248 | 1,236 | 1,236 | -9 | -0.7% | 10,100 |
| 2018/02/27 | 1,242 | 1,249 | 1,239 | 1,245 | +5 | +0.4% | 9,900 |
| 2018/02/26 | 1,232 | 1,244 | 1,230 | 1,240 | -5 | -0.4% | 17,700 |
| 2018/02/23 | 1,242 | 1,252 | 1,242 | 1,245 | +9 | +0.7% | 24,400 |
| 2018/02/22 | 1,249 | 1,253 | 1,226 | 1,236 | -9 | -0.7% | 15,900 |
| 2018/02/21 | 1,241 | 1,247 | 1,240 | 1,245 | +7 | +0.6% | 9,800 |
| 2018/02/20 | 1,233 | 1,239 | 1,224 | 1,238 | +12 | +1% | 12,000 |
| 2018/02/19 | 1,203 | 1,229 | 1,203 | 1,226 | +21 | +1.7% | 13,700 |
| 2018/02/16 | 1,202 | 1,209 | 1,199 | 1,205 | ±0 | ±0% | 23,000 |
| 2018/02/15 | 1,203 | 1,215 | 1,201 | 1,205 | +4 | +0.3% | 17,600 |
| 2018/02/14 | 1,200 | 1,212 | 1,199 | 1,201 | +1 | +0.1% | 23,300 |
| 2018/02/13 | 1,206 | 1,207 | 1,199 | 1,200 | +6 | +0.5% | 39,300 |
| 2018/02/09 | 1,199 | 1,199 | 1,190 | 1,194 | -14 | -1.2% | 36,000 |
| 2018/02/08 | 1,205 | 1,218 | 1,202 | 1,208 | +5 | +0.4% | 18,400 |
| 2018/02/07 | 1,211 | 1,235 | 1,203 | 1,203 | +4 | +0.3% | 27,000 |
| 2018/02/06 | 1,231 | 1,231 | 1,188 | 1,199 | -51 | -4.1% | 55,000 |
| 2018/02/05 | 1,253 | 1,254 | 1,240 | 1,250 | -16 | -1.3% | 21,400 |
| 2018/02/02 | 1,267 | 1,268 | 1,257 | 1,266 | +1 | +0.1% | 13,100 |
| 2018/02/01 | 1,256 | 1,267 | 1,253 | 1,265 | +10 | +0.8% | 11,400 |
| 2018/01/31 | 1,256 | 1,262 | 1,250 | 1,255 | -5 | -0.4% | 25,600 |
| 2018/01/30 | 1,272 | 1,272 | 1,257 | 1,260 | -12 | -0.9% | 16,800 |
| 2018/01/29 | 1,272 | 1,277 | 1,270 | 1,272 | +9 | +0.7% | 16,100 |
| 2018/01/26 | 1,256 | 1,265 | 1,253 | 1,263 | +7 | +0.6% | 20,200 |
| 2018/01/25 | 1,254 | 1,257 | 1,249 | 1,256 | +2 | +0.2% | 11,300 |
| 2018/01/24 | 1,250 | 1,254 | 1,245 | 1,254 | +7 | +0.6% | 20,600 |
| 2018/01/23 | 1,243 | 1,247 | 1,240 | 1,247 | +9 | +0.7% | 10,800 |
| 2018/01/22 | 1,235 | 1,240 | 1,228 | 1,238 | +7 | +0.6% | 20,800 |
| 2018/01/19 | 1,230 | 1,234 | 1,229 | 1,231 | +5 | +0.4% | 14,700 |
| 2018/01/18 | 1,227 | 1,234 | 1,220 | 1,226 | -1 | -0.1% | 24,900 |
| 2018/01/17 | 1,220 | 1,233 | 1,220 | 1,227 | +7 | +0.6% | 18,600 |
| 2018/01/16 | 1,216 | 1,227 | 1,215 | 1,220 | +5 | +0.4% | 19,600 |
| 2018/01/15 | 1,232 | 1,233 | 1,212 | 1,215 | -6 | -0.5% | 26,400 |
| 2018/01/12 | 1,224 | 1,226 | 1,221 | 1,221 | -3 | -0.2% | 16,500 |
| 2018/01/11 | 1,222 | 1,227 | 1,220 | 1,224 | +5 | +0.4% | 20,300 |
| 2018/01/10 | 1,218 | 1,224 | 1,212 | 1,219 | +7 | +0.6% | 15,000 |
| 2018/01/09 | 1,233 | 1,233 | 1,208 | 1,212 | -8 | -0.7% | 26,300 |
| 2018/01/05 | 1,222 | 1,230 | 1,218 | 1,220 | -2 | -0.2% | 21,100 |
| 2018/01/04 | 1,225 | 1,228 | 1,218 | 1,222 | +13 | +1.1% | 31,700 |
| 2017/12/29 | 1,213 | 1,214 | 1,203 | 1,209 | +1 | +0.1% | 10,600 |
| 2017/12/28 | 1,200 | 1,216 | 1,200 | 1,208 | +9 | +0.8% | 16,200 |
| 2017/12/27 | 1,194 | 1,200 | 1,193 | 1,199 | +8 | +0.7% | 6,700 |
| 2017/12/26 | 1,186 | 1,191 | 1,185 | 1,191 | +5 | +0.4% | 12,400 |
| 2017/12/25 | 1,187 | 1,191 | 1,181 | 1,186 | -1 | -0.1% | 12,800 |
| 2017/12/22 | 1,196 | 1,196 | 1,181 | 1,187 | -5 | -0.4% | 14,300 |
| 2017/12/21 | 1,192 | 1,193 | 1,183 | 1,192 | ±0 | ±0% | 12,800 |
| 2017/12/20 | 1,199 | 1,199 | 1,187 | 1,192 | -2 | -0.2% | 13,000 |
| 2017/12/19 | 1,195 | 1,200 | 1,189 | 1,194 | -4 | -0.3% | 8,200 |
1751～
1800
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 | 76,800円 | +2.8% | +19.7% | 4.95% | 15.84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
