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 |
|---|---|---|---|---|---|---|---|
| 2007/10/02 | 1,290 | 1,320 | 1,280 | 1,320 | +50 | +3.9% | 7,100 |
| 2007/10/01 | 1,250 | 1,290 | 1,250 | 1,270 | ±0 | ±0% | 7,000 |
| 2007/09/28 | 1,300 | 1,300 | 1,250 | 1,270 | -30 | -2.3% | 9,400 |
| 2007/09/27 | 1,150 | 1,300 | 1,150 | 1,300 | +140 | +12.1% | 16,200 |
| 2007/09/26 | 1,140 | 1,160 | 1,130 | 1,160 | +30 | +2.7% | 6,300 |
| 2007/09/25 | 1,140 | 1,150 | 1,120 | 1,130 | -10 | -0.9% | 5,800 |
| 2007/09/21 | 1,150 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 5,600 |
| 2007/09/20 | 1,130 | 1,160 | 1,130 | 1,150 | ±0 | ±0% | 7,400 |
| 2007/09/19 | 1,130 | 1,160 | 1,130 | 1,150 | +40 | +3.6% | 9,100 |
| 2007/09/18 | 1,130 | 1,150 | 1,110 | 1,110 | ±0 | ±0% | 12,400 |
| 2007/09/14 | 1,130 | 1,150 | 1,090 | 1,110 | ±0 | ±0% | 42,500 |
| 2007/09/13 | 1,190 | 1,190 | 1,030 | 1,110 | -120 | -9.8% | 50,900 |
| 2007/09/12 | 1,310 | 1,310 | 1,230 | 1,230 | -80 | -6.1% | 20,000 |
| 2007/09/11 | 1,340 | 1,340 | 1,310 | 1,310 | -40 | -3% | 6,300 |
| 2007/09/10 | 1,350 | 1,360 | 1,340 | 1,350 | -40 | -2.9% | 6,200 |
| 2007/09/07 | 1,410 | 1,410 | 1,380 | 1,390 | +10 | +0.7% | 7,200 |
| 2007/09/06 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 5,700 |
| 2007/09/05 | 1,420 | 1,420 | 1,390 | 1,400 | -30 | -2.1% | 9,100 |
| 2007/09/04 | 1,430 | 1,430 | 1,420 | 1,430 | -10 | -0.7% | 4,200 |
| 2007/09/03 | 1,450 | 1,450 | 1,430 | 1,440 | -30 | -2% | 4,700 |
| 2007/08/31 | 1,470 | 1,470 | 1,440 | 1,470 | +20 | +1.4% | 5,900 |
| 2007/08/30 | 1,420 | 1,450 | 1,420 | 1,450 | +40 | +2.8% | 3,100 |
| 2007/08/29 | 1,430 | 1,430 | 1,410 | 1,410 | -50 | -3.4% | 7,000 |
| 2007/08/28 | 1,450 | 1,470 | 1,450 | 1,460 | -50 | -3.3% | 8,000 |
| 2007/08/27 | 1,490 | 1,510 | 1,480 | 1,510 | +30 | +2% | 15,500 |
| 2007/08/24 | 1,480 | 1,480 | 1,460 | 1,480 | ±0 | ±0% | 10,700 |
| 2007/08/23 | 1,480 | 1,480 | 1,460 | 1,480 | +10 | +0.7% | 7,800 |
| 2007/08/22 | 1,450 | 1,470 | 1,450 | 1,470 | +40 | +2.8% | 8,000 |
| 2007/08/21 | 1,440 | 1,450 | 1,430 | 1,430 | ±0 | ±0% | 24,700 |
| 2007/08/20 | 1,470 | 1,500 | 1,430 | 1,430 | -20 | -1.4% | 23,600 |
| 2007/08/17 | 1,540 | 1,540 | 1,450 | 1,450 | -90 | -5.8% | 21,900 |
| 2007/08/16 | 1,560 | 1,570 | 1,540 | 1,540 | -50 | -3.1% | 12,700 |
| 2007/08/15 | 1,590 | 1,590 | 1,580 | 1,590 | -20 | -1.2% | 8,200 |
| 2007/08/14 | 1,590 | 1,610 | 1,590 | 1,610 | +20 | +1.3% | 4,200 |
| 2007/08/13 | 1,600 | 1,610 | 1,580 | 1,590 | -20 | -1.2% | 17,300 |
| 2007/08/10 | 1,630 | 1,630 | 1,600 | 1,610 | -20 | -1.2% | 9,900 |
| 2007/08/09 | 1,650 | 1,650 | 1,630 | 1,630 | -20 | -1.2% | 7,600 |
| 2007/08/08 | 1,640 | 1,650 | 1,630 | 1,650 | +10 | +0.6% | 10,200 |
| 2007/08/07 | 1,650 | 1,650 | 1,630 | 1,640 | -40 | -2.4% | 15,800 |
| 2007/08/06 | 1,680 | 1,680 | 1,660 | 1,680 | ±0 | ±0% | 8,300 |
| 2007/08/03 | 1,680 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 4,500 |
| 2007/08/02 | 1,670 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 4,900 |
| 2007/08/01 | 1,690 | 1,700 | 1,660 | 1,680 | -20 | -1.2% | 11,500 |
| 2007/07/31 | 1,710 | 1,710 | 1,680 | 1,700 | +10 | +0.6% | 4,100 |
| 2007/07/30 | 1,670 | 1,690 | 1,660 | 1,690 | +10 | +0.6% | 5,700 |
| 2007/07/27 | 1,690 | 1,700 | 1,670 | 1,680 | -30 | -1.8% | 7,500 |
| 2007/07/26 | 1,710 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 4,200 |
| 2007/07/25 | 1,710 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 7,200 |
| 2007/07/24 | 1,720 | 1,720 | 1,700 | 1,720 | ±0 | ±0% | 4,100 |
| 2007/07/23 | 1,730 | 1,740 | 1,710 | 1,720 | ±0 | ±0% | 6,000 |
4301～
4350
件表示中 / 5579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 | 76,500円 | +2.8% | +19.7% | 4.97% | 15.77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 | 109,200円 | +10.1% | +1.3% | 4.58% | 13.84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 | 102,200円 | +3.9% | -8.1% | 3.91% | 23.92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 |
| 明豊エンター | 32,800円 | +41.0% | +5.5% | 3.35% | 6.91倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
