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 |
|---|---|---|---|---|---|---|---|
| 2008/02/21 | 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 |
| 2008/01/24 | 998 | 1,020 | 998 | 1,020 | +27 | +2.7% | 8,000 |
| 2008/01/23 | 971 | 993 | 971 | 993 | +12 | +1.2% | 11,200 |
| 2008/01/22 | 1,010 | 1,010 | 970 | 981 | -29 | -2.9% | 16,500 |
| 2008/01/21 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 6,200 |
| 2008/01/18 | 1,000 | 1,050 | 1,000 | 1,030 | -10 | -1% | 8,500 |
| 2008/01/17 | 1,000 | 1,050 | 1,000 | 1,040 | +20 | +2% | 10,000 |
| 2008/01/16 | 1,040 | 1,050 | 1,010 | 1,020 | -60 | -5.6% | 13,900 |
| 2008/01/15 | 1,090 | 1,100 | 1,070 | 1,080 | -10 | -0.9% | 14,500 |
| 2008/01/11 | 1,100 | 1,120 | 1,080 | 1,090 | ±0 | ±0% | 12,500 |
| 2008/01/10 | 1,120 | 1,130 | 1,090 | 1,090 | -20 | -1.8% | 10,200 |
| 2008/01/09 | 1,080 | 1,110 | 1,080 | 1,110 | +20 | +1.8% | 14,400 |
| 2008/01/08 | 1,090 | 1,130 | 1,080 | 1,090 | ±0 | ±0% | 17,400 |
| 2008/01/07 | 1,100 | 1,110 | 1,080 | 1,090 | -20 | -1.8% | 17,300 |
| 2008/01/04 | 1,170 | 1,170 | 1,090 | 1,110 | -70 | -5.9% | 11,700 |
| 2007/12/28 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 10,500 |
| 2007/12/27 | 1,210 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 11,800 |
| 2007/12/26 | 1,210 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 5,700 |
| 2007/12/25 | 1,230 | 1,230 | 1,200 | 1,220 | +10 | +0.8% | 13,500 |
| 2007/12/21 | 1,220 | 1,230 | 1,200 | 1,210 | -50 | -4% | 24,200 |
| 2007/12/20 | 1,280 | 1,280 | 1,260 | 1,260 | -30 | -2.3% | 5,800 |
| 2007/12/19 | 1,280 | 1,290 | 1,280 | 1,290 | ±0 | ±0% | 6,700 |
| 2007/12/18 | 1,280 | 1,300 | 1,270 | 1,290 | ±0 | ±0% | 6,600 |
| 2007/12/17 | 1,300 | 1,310 | 1,270 | 1,290 | -30 | -2.3% | 13,100 |
| 2007/12/14 | 1,300 | 1,320 | 1,290 | 1,320 | +10 | +0.8% | 29,800 |
| 2007/12/13 | 1,340 | 1,360 | 1,300 | 1,310 | -50 | -3.7% | 17,000 |
| 2007/12/12 | 1,350 | 1,360 | 1,330 | 1,360 | ±0 | ±0% | 11,300 |
| 2007/12/11 | 1,360 | 1,380 | 1,340 | 1,360 | -20 | -1.4% | 14,800 |
| 2007/12/10 | 1,360 | 1,400 | 1,360 | 1,380 | ±0 | ±0% | 17,200 |
| 2007/12/07 | 1,460 | 1,510 | 1,380 | 1,380 | -80 | -5.5% | 13,600 |
| 2007/12/06 | 1,420 | 1,460 | 1,390 | 1,460 | +30 | +2.1% | 11,400 |
| 2007/12/05 | 1,390 | 1,430 | 1,380 | 1,430 | +20 | +1.4% | 5,000 |
4251～
4300
件表示中 / 5622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 | 79,800円 | +2.8% | +19.7% | 4.76% | 16.45倍 | 0.42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 | 41,400円 | +41.0% | +5.5% | 2.90% | 8.72倍 | 1.48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 | 204,700円 | +19.5% | +31.2% | 0.00% | 20.53倍 | 3.64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 |
| サンネクスタＧ | 100,500円 | +3.9% | +7.2% | 3.98% | 45.77倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
