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 |
|---|---|---|---|---|---|---|---|
| 2007/08/23 | 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 |
| 2007/07/20 | 1,730 | 1,730 | 1,710 | 1,720 | -20 | -1.1% | 4,800 |
| 2007/07/19 | 1,730 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 3,000 |
| 2007/07/18 | 1,720 | 1,730 | 1,710 | 1,720 | ±0 | ±0% | 6,300 |
| 2007/07/17 | 1,720 | 1,730 | 1,720 | 1,720 | -20 | -1.1% | 2,600 |
| 2007/07/13 | 1,740 | 1,740 | 1,720 | 1,740 | ±0 | ±0% | 6,600 |
| 2007/07/12 | 1,730 | 1,740 | 1,730 | 1,740 | +10 | +0.6% | 3,400 |
| 2007/07/11 | 1,730 | 1,740 | 1,720 | 1,730 | ±0 | ±0% | 6,500 |
| 2007/07/10 | 1,720 | 1,730 | 1,720 | 1,730 | -10 | -0.6% | 3,900 |
| 2007/07/09 | 1,730 | 1,740 | 1,720 | 1,740 | +10 | +0.6% | 5,100 |
| 2007/07/06 | 1,740 | 1,740 | 1,730 | 1,730 | -20 | -1.1% | 2,100 |
| 2007/07/05 | 1,750 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 4,300 |
| 2007/07/04 | 1,750 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 1,900 |
| 2007/07/03 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 4,000 |
| 2007/07/02 | 1,750 | 1,750 | 1,740 | 1,750 | -20 | -1.1% | 2,900 |
| 2007/06/29 | 1,760 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 7,500 |
| 2007/06/28 | 1,730 | 1,770 | 1,710 | 1,770 | +40 | +2.3% | 17,500 |
| 2007/06/27 | 1,700 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 12,100 |
| 2007/06/26 | 1,710 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 4,800 |
| 2007/06/25 | 1,700 | 1,710 | 1,700 | 1,700 | -10 | -0.6% | 5,000 |
| 2007/06/22 | 1,720 | 1,720 | 1,700 | 1,710 | ±0 | ±0% | 3,800 |
| 2007/06/21 | 1,710 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 3,900 |
| 2007/06/20 | 1,710 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 9,700 |
| 2007/06/19 | 1,710 | 1,720 | 1,700 | 1,710 | ±0 | ±0% | 5,800 |
| 2007/06/18 | 1,720 | 1,730 | 1,700 | 1,710 | -10 | -0.6% | 7,900 |
| 2007/06/15 | 1,710 | 1,720 | 1,700 | 1,720 | +10 | +0.6% | 4,100 |
| 2007/06/14 | 1,710 | 1,720 | 1,700 | 1,710 | ±0 | ±0% | 4,200 |
4401～
4450
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 | 88,400円 | +2.8% | +19.7% | 4.30% | 18.23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 | 47,300円 | +41.0% | +5.5% | 2.54% | 9.97倍 | 1.69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 | 79,200円 | +18.6% | +0.7% | 4.04% | 8.67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 | 232,500円 | +18.4% | +8.9% | 1.81% | 8.85倍 | 1.58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
