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 |
|---|---|---|---|---|---|---|---|
| 2008/04/07 | 1,010 | 1,050 | 1,010 | 1,040 | +10 | +1% | 3,600 |
| 2008/04/04 | 1,040 | 1,050 | 1,020 | 1,030 | -10 | -1% | 3,100 |
| 2008/04/03 | 1,070 | 1,080 | 1,030 | 1,040 | -40 | -3.7% | 4,900 |
| 2008/04/02 | 1,070 | 1,080 | 1,030 | 1,080 | +30 | +2.9% | 3,000 |
| 2008/04/01 | 1,030 | 1,050 | 999 | 1,050 | +20 | +1.9% | 4,800 |
| 2008/03/31 | 1,070 | 1,070 | 975 | 1,030 | +20 | +2% | 6,700 |
| 2008/03/28 | 1,030 | 1,030 | 991 | 1,010 | -10 | -1% | 3,300 |
| 2008/03/27 | 986 | 1,020 | 986 | 1,020 | +35 | +3.6% | 2,900 |
| 2008/03/26 | 990 | 1,010 | 985 | 985 | ±0 | ±0% | 4,200 |
| 2008/03/25 | 956 | 985 | 950 | 985 | +49 | +5.2% | 4,300 |
| 2008/03/24 | 980 | 980 | 936 | 936 | -4 | -0.4% | 5,900 |
| 2008/03/21 | 900 | 940 | 899 | 940 | +45 | +5% | 6,700 |
| 2008/03/19 | 910 | 934 | 895 | 895 | -4 | -0.4% | 5,700 |
| 2008/03/18 | 880 | 899 | 880 | 899 | +16 | +1.8% | 3,600 |
| 2008/03/17 | 915 | 915 | 880 | 883 | -57 | -6.1% | 7,100 |
| 2008/03/14 | 966 | 966 | 940 | 940 | -43 | -4.4% | 17,800 |
| 2008/03/13 | 1,000 | 1,010 | 982 | 983 | -37 | -3.6% | 4,900 |
| 2008/03/12 | 1,010 | 1,040 | 1,010 | 1,020 | +10 | +1% | 3,100 |
| 2008/03/11 | 970 | 1,020 | 970 | 1,010 | +30 | +3.1% | 4,700 |
| 2008/03/10 | 1,010 | 1,010 | 980 | 980 | -30 | -3% | 6,400 |
| 2008/03/07 | 1,020 | 1,040 | 1,010 | 1,010 | -30 | -2.9% | 3,900 |
| 2008/03/06 | 1,020 | 1,080 | 1,020 | 1,040 | ±0 | ±0% | 5,400 |
| 2008/03/05 | 1,060 | 1,070 | 1,020 | 1,040 | ±0 | ±0% | 4,900 |
| 2008/03/04 | 1,020 | 1,050 | 1,020 | 1,040 | +20 | +2% | 5,800 |
| 2008/03/03 | 1,070 | 1,070 | 1,010 | 1,020 | -60 | -5.6% | 5,400 |
| 2008/02/29 | 1,100 | 1,120 | 1,080 | 1,080 | -40 | -3.6% | 6,300 |
| 2008/02/28 | 1,130 | 1,130 | 1,110 | 1,120 | -30 | -2.6% | 4,100 |
| 2008/02/27 | 1,140 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 5,600 |
| 2008/02/26 | 1,130 | 1,180 | 1,130 | 1,140 | -90 | -7.3% | 9,000 |
| 2008/02/25 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 9,800 |
| 2008/02/22 | 1,230 | 1,240 | 1,210 | 1,210 | -10 | -0.8% | 6,900 |
| 2008/02/21 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 8,600 |
| 2008/02/20 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 6,600 |
| 2008/02/19 | 1,240 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 5,000 |
| 2008/02/18 | 1,200 | 1,240 | 1,200 | 1,220 | +30 | +2.5% | 6,600 |
| 2008/02/15 | 1,130 | 1,220 | 1,120 | 1,190 | +30 | +2.6% | 6,500 |
| 2008/02/14 | 1,100 | 1,160 | 1,100 | 1,160 | +70 | +6.4% | 5,500 |
| 2008/02/13 | 1,130 | 1,150 | 1,090 | 1,090 | -60 | -5.2% | 7,700 |
| 2008/02/12 | 1,180 | 1,180 | 1,150 | 1,150 | -80 | -6.5% | 5,100 |
| 2008/02/08 | 1,230 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 6,000 |
| 2008/02/07 | 1,210 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 6,600 |
| 2008/02/06 | 1,230 | 1,230 | 1,200 | 1,200 | -50 | -4% | 6,200 |
| 2008/02/05 | 1,250 | 1,270 | 1,230 | 1,250 | -10 | -0.8% | 4,200 |
| 2008/02/04 | 1,270 | 1,280 | 1,240 | 1,260 | -10 | -0.8% | 4,800 |
| 2008/02/01 | 1,250 | 1,280 | 1,240 | 1,270 | ±0 | ±0% | 4,800 |
| 2008/01/31 | 1,250 | 1,270 | 1,220 | 1,270 | +40 | +3.3% | 12,900 |
| 2008/01/30 | 1,210 | 1,250 | 1,210 | 1,230 | +40 | +3.4% | 18,600 |
| 2008/01/29 | 1,090 | 1,200 | 1,090 | 1,190 | +140 | +13.3% | 16,700 |
| 2008/01/28 | 1,030 | 1,090 | 1,020 | 1,050 | +20 | +1.9% | 18,300 |
| 2008/01/25 | 1,010 | 1,030 | 1,000 | 1,030 | +10 | +1% | 10,600 |
4251～
4300
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
