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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,140 | 1,146 | 1,139 | 1,146 | +7 | +0.6% | 17,800 |
| 2017/07/21 | 1,136 | 1,140 | 1,135 | 1,139 | +3 | +0.3% | 14,700 |
| 2017/07/20 | 1,112 | 1,140 | 1,112 | 1,136 | +22 | +2% | 28,300 |
| 2017/07/19 | 1,112 | 1,117 | 1,112 | 1,114 | +1 | +0.1% | 10,700 |
| 2017/07/18 | 1,129 | 1,129 | 1,110 | 1,113 | -2 | -0.2% | 12,700 |
| 2017/07/14 | 1,110 | 1,117 | 1,110 | 1,115 | +5 | +0.5% | 4,300 |
| 2017/07/13 | 1,119 | 1,119 | 1,108 | 1,110 | -3 | -0.3% | 9,100 |
| 2017/07/12 | 1,121 | 1,121 | 1,112 | 1,113 | -8 | -0.7% | 14,700 |
| 2017/07/11 | 1,111 | 1,130 | 1,111 | 1,121 | +3 | +0.3% | 21,500 |
| 2017/07/10 | 1,119 | 1,123 | 1,111 | 1,118 | +19 | +1.7% | 12,100 |
| 2017/07/07 | 1,108 | 1,108 | 1,099 | 1,099 | -9 | -0.8% | 14,100 |
| 2017/07/06 | 1,104 | 1,114 | 1,104 | 1,108 | -7 | -0.6% | 12,600 |
| 2017/07/05 | 1,104 | 1,117 | 1,104 | 1,115 | +8 | +0.7% | 17,800 |
| 2017/07/04 | 1,113 | 1,114 | 1,102 | 1,107 | -6 | -0.5% | 14,800 |
| 2017/07/03 | 1,115 | 1,116 | 1,106 | 1,113 | -2 | -0.2% | 11,800 |
| 2017/06/30 | 1,120 | 1,122 | 1,108 | 1,115 | -4 | -0.4% | 22,400 |
| 2017/06/29 | 1,119 | 1,120 | 1,112 | 1,119 | +5 | +0.4% | 13,900 |
| 2017/06/28 | 1,107 | 1,115 | 1,100 | 1,114 | +7 | +0.6% | 24,700 |
| 2017/06/27 | 1,092 | 1,110 | 1,092 | 1,107 | +18 | +1.7% | 29,200 |
| 2017/06/26 | 1,089 | 1,093 | 1,088 | 1,089 | +1 | +0.1% | 13,300 |
| 2017/06/23 | 1,087 | 1,088 | 1,081 | 1,088 | -1 | -0.1% | 12,300 |
| 2017/06/22 | 1,093 | 1,093 | 1,082 | 1,089 | +7 | +0.6% | 17,900 |
| 2017/06/21 | 1,079 | 1,085 | 1,077 | 1,082 | -1 | -0.1% | 11,600 |
| 2017/06/20 | 1,070 | 1,084 | 1,068 | 1,083 | +17 | +1.6% | 30,200 |
| 2017/06/19 | 1,054 | 1,070 | 1,054 | 1,066 | +4 | +0.4% | 16,800 |
| 2017/06/16 | 1,050 | 1,063 | 1,050 | 1,062 | +7 | +0.7% | 37,300 |
| 2017/06/15 | 1,061 | 1,061 | 1,048 | 1,055 | +5 | +0.5% | 14,300 |
| 2017/06/14 | 1,061 | 1,065 | 1,046 | 1,050 | +7 | +0.7% | 18,500 |
| 2017/06/13 | 1,053 | 1,090 | 1,035 | 1,043 | ±0 | ±0% | 104,700 |
| 2017/06/12 | 1,040 | 1,045 | 1,030 | 1,043 | +3 | +0.3% | 18,600 |
| 2017/06/09 | 1,046 | 1,046 | 1,037 | 1,040 | -9 | -0.9% | 41,500 |
| 2017/06/08 | 1,055 | 1,059 | 1,044 | 1,049 | -1 | -0.1% | 47,700 |
| 2017/06/07 | 1,045 | 1,056 | 1,044 | 1,050 | -5 | -0.5% | 42,900 |
| 2017/06/06 | 1,113 | 1,113 | 1,048 | 1,055 | -70 | -6.2% | 94,200 |
| 2017/06/05 | 1,020 | 1,175 | 1,017 | 1,125 | +106 | +10.4% | 182,000 |
| 2017/06/02 | 1,013 | 1,019 | 1,010 | 1,019 | +11 | +1.1% | 19,800 |
| 2017/06/01 | 1,009 | 1,011 | 1,006 | 1,008 | +3 | +0.3% | 19,700 |
| 2017/05/31 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 14,000 |
| 2017/05/30 | 1,006 | 1,010 | 1,005 | 1,010 | +4 | +0.4% | 10,500 |
| 2017/05/29 | 1,008 | 1,010 | 1,005 | 1,006 | -1 | -0.1% | 12,600 |
| 2017/05/26 | 1,017 | 1,017 | 1,007 | 1,007 | -12 | -1.2% | 12,400 |
| 2017/05/25 | 1,029 | 1,029 | 1,019 | 1,019 | -10 | -1% | 23,200 |
| 2017/05/24 | 1,033 | 1,035 | 1,026 | 1,029 | -6 | -0.6% | 18,100 |
| 2017/05/23 | 1,044 | 1,044 | 1,032 | 1,035 | -9 | -0.9% | 24,300 |
| 2017/05/22 | 1,048 | 1,048 | 1,041 | 1,044 | ±0 | ±0% | 12,500 |
| 2017/05/19 | 1,038 | 1,045 | 1,038 | 1,044 | +4 | +0.4% | 14,700 |
| 2017/05/18 | 1,030 | 1,043 | 1,029 | 1,040 | -4 | -0.4% | 22,800 |
| 2017/05/17 | 1,044 | 1,046 | 1,038 | 1,044 | -2 | -0.2% | 14,000 |
| 2017/05/16 | 1,046 | 1,047 | 1,042 | 1,046 | -1 | -0.1% | 19,400 |
| 2017/05/15 | 1,048 | 1,048 | 1,044 | 1,047 | -1 | -0.1% | 17,200 |
1901～
1950
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 | 77,300円 | +2.8% | +19.7% | 4.92% | 15.94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 | 26,200円 | +10.2% | +9.9% | 4.58% | 7.07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 | 109,900円 | +10.1% | +1.3% | 4.55% | 13.93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 | 102,500円 | +3.9% | -8.1% | 3.90% | 24.00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 | 800円 | - | - | - | - | 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 |
市場注目の銘柄
チャート関連のコラム
