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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,153 | 1,154 | 1,134 | 1,144 | ±0 | ±0% | 38,400 |
| 2015/11/20 | 1,147 | 1,150 | 1,133 | 1,144 | -4 | -0.3% | 21,300 |
| 2015/11/19 | 1,162 | 1,162 | 1,148 | 1,148 | -8 | -0.7% | 13,400 |
| 2015/11/18 | 1,160 | 1,162 | 1,153 | 1,156 | -4 | -0.3% | 8,000 |
| 2015/11/17 | 1,144 | 1,162 | 1,136 | 1,160 | +14 | +1.2% | 16,200 |
| 2015/11/16 | 1,129 | 1,152 | 1,129 | 1,146 | -9 | -0.8% | 19,200 |
| 2015/11/13 | 1,176 | 1,186 | 1,144 | 1,155 | -24 | -2% | 24,100 |
| 2015/11/12 | 1,168 | 1,187 | 1,167 | 1,179 | +10 | +0.9% | 18,700 |
| 2015/11/11 | 1,149 | 1,174 | 1,148 | 1,169 | +18 | +1.6% | 13,500 |
| 2015/11/10 | 1,151 | 1,159 | 1,150 | 1,151 | -13 | -1.1% | 20,300 |
| 2015/11/09 | 1,174 | 1,174 | 1,160 | 1,164 | -13 | -1.1% | 32,900 |
| 2015/11/06 | 1,190 | 1,190 | 1,168 | 1,177 | -13 | -1.1% | 15,400 |
| 2015/11/05 | 1,196 | 1,198 | 1,182 | 1,190 | +4 | +0.3% | 14,700 |
| 2015/11/04 | 1,195 | 1,217 | 1,160 | 1,186 | -8 | -0.7% | 37,800 |
| 2015/11/02 | 1,210 | 1,210 | 1,186 | 1,194 | -13 | -1.1% | 29,800 |
| 2015/10/30 | 1,220 | 1,228 | 1,206 | 1,207 | -9 | -0.7% | 31,300 |
| 2015/10/29 | 1,223 | 1,225 | 1,210 | 1,216 | -3 | -0.2% | 36,000 |
| 2015/10/28 | 1,219 | 1,228 | 1,215 | 1,219 | -12 | -1% | 46,600 |
| 2015/10/27 | 1,236 | 1,246 | 1,221 | 1,231 | -6 | -0.5% | 45,700 |
| 2015/10/26 | 1,295 | 1,295 | 1,231 | 1,237 | -55 | -4.3% | 121,600 |
| 2015/10/23 | 1,285 | 1,297 | 1,278 | 1,292 | +7 | +0.5% | 107,300 |
| 2015/10/22 | 1,266 | 1,288 | 1,258 | 1,285 | +19 | +1.5% | 88,300 |
| 2015/10/21 | 1,255 | 1,268 | 1,246 | 1,266 | +8 | +0.6% | 84,400 |
| 2015/10/20 | 1,258 | 1,260 | 1,246 | 1,258 | -1 | -0.1% | 80,800 |
| 2015/10/19 | 1,240 | 1,263 | 1,229 | 1,259 | +19 | +1.5% | 150,800 |
| 2015/10/16 | 1,172 | 1,245 | 1,172 | 1,240 | +100 | +8.8% | 226,200 |
| 2015/10/15 | 1,115 | 1,150 | 1,112 | 1,140 | +10 | +0.9% | 48,500 |
| 2015/10/14 | 1,125 | 1,131 | 1,116 | 1,130 | -4 | -0.4% | 18,900 |
| 2015/10/13 | 1,115 | 1,134 | 1,115 | 1,134 | +11 | +1% | 23,600 |
| 2015/10/09 | 1,105 | 1,123 | 1,104 | 1,123 | +13 | +1.2% | 40,400 |
| 2015/10/08 | 1,085 | 1,110 | 1,085 | 1,110 | +20 | +1.8% | 22,300 |
| 2015/10/07 | 1,080 | 1,091 | 1,080 | 1,090 | +10 | +0.9% | 27,600 |
| 2015/10/06 | 1,092 | 1,097 | 1,078 | 1,080 | -13 | -1.2% | 23,300 |
| 2015/10/05 | 1,098 | 1,098 | 1,079 | 1,093 | +6 | +0.6% | 35,300 |
| 2015/10/02 | 1,064 | 1,096 | 1,060 | 1,087 | +19 | +1.8% | 51,200 |
| 2015/10/01 | 1,068 | 1,072 | 1,056 | 1,068 | +4 | +0.4% | 28,300 |
| 2015/09/30 | 1,069 | 1,079 | 1,051 | 1,064 | +7 | +0.7% | 29,200 |
| 2015/09/29 | 1,047 | 1,059 | 1,033 | 1,057 | -6 | -0.6% | 40,500 |
| 2015/09/28 | 1,028 | 1,063 | 1,024 | 1,063 | +35 | +3.4% | 41,100 |
| 2015/09/25 | 1,004 | 1,028 | 992 | 1,028 | +18 | +1.8% | 42,900 |
| 2015/09/24 | 1,022 | 1,023 | 1,003 | 1,010 | -19 | -1.8% | 39,600 |
| 2015/09/18 | 1,034 | 1,034 | 1,021 | 1,029 | -5 | -0.5% | 27,000 |
| 2015/09/17 | 1,026 | 1,034 | 1,020 | 1,034 | +14 | +1.4% | 34,000 |
| 2015/09/16 | 1,017 | 1,028 | 1,006 | 1,020 | +8 | +0.8% | 23,500 |
| 2015/09/15 | 1,003 | 1,019 | 1,002 | 1,012 | +9 | +0.9% | 26,400 |
| 2015/09/14 | 1,004 | 1,008 | 998 | 1,003 | ±0 | ±0% | 24,300 |
| 2015/09/11 | 995 | 1,010 | 990 | 1,003 | +8 | +0.8% | 45,900 |
| 2015/09/10 | 994 | 1,005 | 992 | 995 | -9 | -0.9% | 24,600 |
| 2015/09/09 | 1,019 | 1,027 | 992 | 1,004 | +7 | +0.7% | 56,000 |
| 2015/09/08 | 1,003 | 1,025 | 997 | 997 | -5 | -0.5% | 23,000 |
2351～
2400
件表示中 / 5623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 | 80,700円 | +2.8% | +19.7% | 4.71% | 16.64倍 | 0.43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 |
| 明豊エンター | 42,200円 | +41.0% | +5.5% | 2.84% | 8.89倍 | 1.51倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| センチュリー２１ | 111,400円 | +10.1% | +1.3% | 4.49% | 14.11倍 | 1.73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 |
| リアルゲイト | 202,800円 | +19.5% | +31.2% | 0.00% | 20.34倍 | 3.61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 |
| アグレ都市 | 188,200円 | +19.9% | +5.8% | 5.31% | 6.70倍 | 1.50倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
市場注目の銘柄
チャート関連のコラム
