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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 1,238 | 1,245 | 1,227 | 1,233 | +1 | +0.1% | 20,700 |
| 2015/04/24 | 1,248 | 1,248 | 1,229 | 1,232 | -8 | -0.6% | 19,500 |
| 2015/04/23 | 1,249 | 1,250 | 1,237 | 1,240 | -2 | -0.2% | 19,400 |
| 2015/04/22 | 1,229 | 1,248 | 1,229 | 1,242 | +13 | +1.1% | 20,600 |
| 2015/04/21 | 1,221 | 1,230 | 1,220 | 1,229 | +7 | +0.6% | 25,100 |
| 2015/04/20 | 1,231 | 1,232 | 1,222 | 1,222 | -3 | -0.2% | 17,700 |
| 2015/04/17 | 1,233 | 1,243 | 1,225 | 1,225 | -4 | -0.3% | 16,900 |
| 2015/04/16 | 1,221 | 1,236 | 1,221 | 1,229 | +2 | +0.2% | 19,200 |
| 2015/04/15 | 1,230 | 1,233 | 1,223 | 1,227 | -3 | -0.2% | 21,100 |
| 2015/04/14 | 1,225 | 1,230 | 1,223 | 1,230 | -24 | -1.9% | 29,800 |
| 2015/04/13 | 1,260 | 1,278 | 1,244 | 1,254 | -17 | -1.3% | 14,300 |
| 2015/04/10 | 1,273 | 1,280 | 1,264 | 1,271 | -1 | -0.1% | 12,100 |
| 2015/04/09 | 1,257 | 1,274 | 1,254 | 1,272 | +6 | +0.5% | 10,000 |
| 2015/04/08 | 1,265 | 1,269 | 1,260 | 1,266 | +6 | +0.5% | 6,300 |
| 2015/04/07 | 1,268 | 1,268 | 1,249 | 1,260 | -2 | -0.2% | 9,600 |
| 2015/04/06 | 1,268 | 1,268 | 1,252 | 1,262 | -3 | -0.2% | 5,800 |
| 2015/04/03 | 1,247 | 1,265 | 1,242 | 1,265 | +26 | +2.1% | 13,300 |
| 2015/04/02 | 1,238 | 1,250 | 1,233 | 1,239 | -10 | -0.8% | 18,000 |
| 2015/04/01 | 1,264 | 1,264 | 1,242 | 1,249 | +9 | +0.7% | 14,700 |
| 2015/03/31 | 1,260 | 1,271 | 1,233 | 1,240 | -12 | -1% | 14,700 |
| 2015/03/30 | 1,231 | 1,256 | 1,231 | 1,252 | +16 | +1.3% | 10,400 |
| 2015/03/27 | 1,246 | 1,256 | 1,226 | 1,236 | -16 | -1.3% | 20,100 |
| 2015/03/26 | 1,273 | 1,273 | 1,246 | 1,252 | -14 | -1.1% | 10,500 |
| 2015/03/25 | 1,283 | 1,283 | 1,265 | 1,266 | -15 | -1.2% | 7,900 |
| 2015/03/24 | 1,272 | 1,285 | 1,266 | 1,281 | -7 | -0.5% | 9,600 |
| 2015/03/23 | 1,288 | 1,288 | 1,272 | 1,288 | ±0 | ±0% | 7,900 |
| 2015/03/20 | 1,258 | 1,290 | 1,249 | 1,288 | +40 | +3.2% | 20,000 |
| 2015/03/19 | 1,246 | 1,255 | 1,245 | 1,248 | +2 | +0.2% | 7,700 |
| 2015/03/18 | 1,245 | 1,255 | 1,241 | 1,246 | -23 | -1.8% | 24,000 |
| 2015/03/17 | 1,280 | 1,282 | 1,264 | 1,269 | -11 | -0.9% | 17,500 |
| 2015/03/16 | 1,280 | 1,281 | 1,225 | 1,280 | -3 | -0.2% | 20,400 |
| 2015/03/13 | 1,299 | 1,300 | 1,283 | 1,283 | +3 | +0.2% | 28,800 |
| 2015/03/12 | 1,277 | 1,285 | 1,274 | 1,280 | +8 | +0.6% | 12,700 |
| 2015/03/11 | 1,271 | 1,276 | 1,266 | 1,272 | +2 | +0.2% | 8,500 |
| 2015/03/10 | 1,267 | 1,270 | 1,260 | 1,270 | +11 | +0.9% | 11,100 |
| 2015/03/09 | 1,263 | 1,263 | 1,245 | 1,259 | -16 | -1.3% | 13,700 |
| 2015/03/06 | 1,260 | 1,280 | 1,260 | 1,275 | +19 | +1.5% | 16,400 |
| 2015/03/05 | 1,255 | 1,263 | 1,248 | 1,256 | -2 | -0.2% | 11,600 |
| 2015/03/04 | 1,258 | 1,264 | 1,252 | 1,258 | +5 | +0.4% | 7,900 |
| 2015/03/03 | 1,250 | 1,290 | 1,248 | 1,253 | +2 | +0.2% | 11,700 |
| 2015/03/02 | 1,222 | 1,263 | 1,222 | 1,251 | +9 | +0.7% | 20,100 |
| 2015/02/27 | 1,277 | 1,287 | 1,239 | 1,242 | -35 | -2.7% | 24,700 |
| 2015/02/26 | 1,277 | 1,284 | 1,268 | 1,277 | +10 | +0.8% | 19,600 |
| 2015/02/25 | 1,270 | 1,277 | 1,262 | 1,267 | -28 | -2.2% | 26,200 |
| 2015/02/24 | 1,294 | 1,300 | 1,293 | 1,295 | -4 | -0.3% | 28,900 |
| 2015/02/23 | 1,315 | 1,315 | 1,293 | 1,299 | -17 | -1.3% | 16,800 |
| 2015/02/20 | 1,326 | 1,326 | 1,310 | 1,316 | -11 | -0.8% | 13,900 |
| 2015/02/19 | 1,313 | 1,328 | 1,305 | 1,327 | +20 | +1.5% | 29,200 |
| 2015/02/18 | 1,305 | 1,310 | 1,302 | 1,307 | +8 | +0.6% | 20,300 |
| 2015/02/17 | 1,300 | 1,304 | 1,294 | 1,299 | +5 | +0.4% | 15,100 |
2451～
2500
件表示中 / 5583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 | 77,700円 | +2.8% | +19.7% | 4.89% | 16.02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 |
| センチュリー２１ | 109,400円 | +10.1% | +1.3% | 4.57% | 13.86倍 | 1.70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 |
| 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 |
| サンネクスタＧ | 102,500円 | +3.9% | -8.1% | 3.90% | 23.95倍 | 1.20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 |
| リアルゲイト | 183,400円 | +19.5% | +31.2% | 0.00% | 18.37倍 | 3.26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 |
市場注目の銘柄
チャート関連のコラム
