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 |
|---|---|---|---|---|---|---|---|
| 2008/06/19 | 1,120 | 1,130 | 1,100 | 1,100 | -10 | -0.9% | 3,900 |
| 2008/06/18 | 1,140 | 1,150 | 1,110 | 1,110 | -40 | -3.5% | 12,200 |
| 2008/06/17 | 1,130 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 3,700 |
| 2008/06/16 | 1,110 | 1,140 | 1,110 | 1,140 | +30 | +2.7% | 6,300 |
| 2008/06/13 | 1,120 | 1,120 | 1,090 | 1,110 | -50 | -4.3% | 15,100 |
| 2008/06/12 | 1,170 | 1,170 | 1,100 | 1,160 | +90 | +8.4% | 21,000 |
| 2008/06/11 | 1,100 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 6,800 |
| 2008/06/10 | 1,100 | 1,120 | 1,090 | 1,100 | +20 | +1.9% | 5,400 |
| 2008/06/09 | 1,120 | 1,120 | 1,080 | 1,080 | -60 | -5.3% | 20,800 |
| 2008/06/06 | 1,160 | 1,170 | 1,140 | 1,140 | -10 | -0.9% | 7,300 |
| 2008/06/05 | 1,150 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 6,500 |
| 2008/06/04 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 6,800 |
| 2008/06/03 | 1,180 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 4,200 |
| 2008/06/02 | 1,170 | 1,200 | 1,170 | 1,190 | ±0 | ±0% | 3,400 |
| 2008/05/30 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 4,300 |
| 2008/05/29 | 1,170 | 1,200 | 1,160 | 1,200 | +70 | +6.2% | 4,800 |
| 2008/05/28 | 1,180 | 1,190 | 1,130 | 1,130 | -70 | -5.8% | 6,900 |
| 2008/05/27 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 2,400 |
| 2008/05/26 | 1,190 | 1,210 | 1,160 | 1,190 | -20 | -1.7% | 6,800 |
| 2008/05/23 | 1,210 | 1,210 | 1,190 | 1,210 | ±0 | ±0% | 5,300 |
| 2008/05/22 | 1,230 | 1,230 | 1,200 | 1,210 | +20 | +1.7% | 6,000 |
| 2008/05/21 | 1,240 | 1,240 | 1,190 | 1,190 | -70 | -5.6% | 17,500 |
| 2008/05/20 | 1,250 | 1,260 | 1,250 | 1,260 | +40 | +3.3% | 11,700 |
| 2008/05/19 | 1,200 | 1,240 | 1,200 | 1,220 | +40 | +3.4% | 12,200 |
| 2008/05/16 | 1,180 | 1,200 | 1,170 | 1,180 | -20 | -1.7% | 6,700 |
| 2008/05/15 | 1,130 | 1,200 | 1,130 | 1,200 | +90 | +8.1% | 11,700 |
| 2008/05/14 | 1,100 | 1,130 | 1,100 | 1,110 | +10 | +0.9% | 6,600 |
| 2008/05/13 | 1,110 | 1,110 | 1,090 | 1,100 | +10 | +0.9% | 2,400 |
| 2008/05/12 | 1,110 | 1,110 | 1,070 | 1,090 | -50 | -4.4% | 8,500 |
| 2008/05/09 | 1,140 | 1,140 | 1,130 | 1,140 | -10 | -0.9% | 4,300 |
| 2008/05/08 | 1,160 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 5,700 |
| 2008/05/07 | 1,100 | 1,160 | 1,100 | 1,160 | +90 | +8.4% | 12,500 |
| 2008/05/02 | 1,090 | 1,090 | 1,070 | 1,070 | ±0 | ±0% | 2,400 |
| 2008/05/01 | 1,080 | 1,080 | 1,060 | 1,070 | -10 | -0.9% | 2,100 |
| 2008/04/30 | 1,090 | 1,100 | 1,060 | 1,080 | ±0 | ±0% | 6,000 |
| 2008/04/28 | 1,050 | 1,090 | 1,050 | 1,080 | +20 | +1.9% | 6,900 |
| 2008/04/25 | 1,030 | 1,070 | 1,030 | 1,060 | +30 | +2.9% | 4,700 |
| 2008/04/24 | 1,050 | 1,070 | 1,030 | 1,030 | -40 | -3.7% | 3,100 |
| 2008/04/23 | 1,010 | 1,080 | 1,010 | 1,070 | +40 | +3.9% | 10,700 |
| 2008/04/22 | 1,050 | 1,050 | 1,020 | 1,030 | +20 | +2% | 3,800 |
| 2008/04/21 | 1,010 | 1,040 | 992 | 1,010 | -20 | -1.9% | 8,700 |
| 2008/04/18 | 1,000 | 1,030 | 990 | 1,030 | +30 | +3% | 3,800 |
| 2008/04/17 | 991 | 1,000 | 987 | 1,000 | +15 | +1.5% | 3,600 |
| 2008/04/16 | 992 | 998 | 985 | 985 | -2 | -0.2% | 3,400 |
| 2008/04/15 | 992 | 992 | 981 | 987 | +25 | +2.6% | 3,300 |
| 2008/04/14 | 971 | 972 | 960 | 962 | -24 | -2.4% | 5,300 |
| 2008/04/11 | 970 | 992 | 970 | 986 | +9 | +0.9% | 7,400 |
| 2008/04/10 | 982 | 984 | 961 | 977 | -20 | -2% | 5,500 |
| 2008/04/09 | 1,020 | 1,020 | 987 | 997 | -23 | -2.3% | 5,000 |
| 2008/04/08 | 1,010 | 1,040 | 1,010 | 1,020 | -20 | -1.9% | 2,300 |
4201～
4250
件表示中 / 5653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 | 88,600円 | +2.8% | +19.7% | 4.29% | 18.27倍 | 0.47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 | 47,500円 | +41.0% | +5.5% | 2.53% | 10.01倍 | 1.70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 |
| 毎コムネット | 78,900円 | +18.6% | +0.7% | 4.06% | 8.64倍 | 1.06倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ランディックス | 241,000円 | +18.4% | +8.9% | 1.74% | 9.17倍 | 1.64倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
