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 |
|---|---|---|---|---|---|---|---|
| 2007/03/26 | 1,670 | 1,690 | 1,640 | 1,670 | -20 | -1.2% | 15,600 |
| 2007/03/23 | 1,680 | 1,710 | 1,670 | 1,690 | +10 | +0.6% | 11,600 |
| 2007/03/22 | 1,670 | 1,690 | 1,670 | 1,680 | +30 | +1.8% | 6,200 |
| 2007/03/20 | 1,650 | 1,660 | 1,640 | 1,650 | +10 | +0.6% | 8,200 |
| 2007/03/19 | 1,630 | 1,650 | 1,630 | 1,640 | +20 | +1.2% | 6,700 |
| 2007/03/16 | 1,630 | 1,640 | 1,620 | 1,620 | -10 | -0.6% | 7,400 |
| 2007/03/15 | 1,630 | 1,650 | 1,620 | 1,630 | +30 | +1.9% | 7,300 |
| 2007/03/14 | 1,620 | 1,630 | 1,600 | 1,600 | -40 | -2.4% | 11,300 |
| 2007/03/13 | 1,660 | 1,660 | 1,630 | 1,640 | -10 | -0.6% | 4,700 |
| 2007/03/12 | 1,660 | 1,660 | 1,630 | 1,650 | ±0 | ±0% | 5,600 |
| 2007/03/09 | 1,620 | 1,660 | 1,620 | 1,650 | ±0 | ±0% | 12,200 |
| 2007/03/08 | 1,650 | 1,650 | 1,620 | 1,650 | +30 | +1.9% | 2,900 |
| 2007/03/07 | 1,650 | 1,670 | 1,620 | 1,620 | -10 | -0.6% | 11,700 |
| 2007/03/06 | 1,590 | 1,640 | 1,590 | 1,630 | +30 | +1.9% | 8,200 |
| 2007/03/05 | 1,680 | 1,680 | 1,600 | 1,600 | -60 | -3.6% | 19,000 |
| 2007/03/02 | 1,680 | 1,680 | 1,650 | 1,660 | -30 | -1.8% | 9,200 |
| 2007/03/01 | 1,660 | 1,690 | 1,640 | 1,690 | +50 | +3% | 18,600 |
| 2007/02/28 | 1,630 | 1,660 | 1,600 | 1,640 | -40 | -2.4% | 23,900 |
| 2007/02/27 | 1,680 | 1,690 | 1,670 | 1,680 | +10 | +0.6% | 23,900 |
| 2007/02/26 | 1,720 | 1,720 | 1,670 | 1,670 | -70 | -4% | 43,300 |
| 2007/02/23 | 1,790 | 1,800 | 1,740 | 1,740 | -70 | -3.9% | 32,900 |
| 2007/02/22 | 1,820 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 18,000 |
| 2007/02/21 | 1,820 | 1,830 | 1,800 | 1,820 | -10 | -0.5% | 14,100 |
| 2007/02/20 | 1,820 | 1,840 | 1,820 | 1,830 | -10 | -0.5% | 19,400 |
| 2007/02/19 | 1,840 | 1,850 | 1,830 | 1,840 | ±0 | ±0% | 16,300 |
| 2007/02/16 | 1,840 | 1,840 | 1,830 | 1,840 | ±0 | ±0% | 12,300 |
| 2007/02/15 | 1,830 | 1,840 | 1,820 | 1,840 | +20 | +1.1% | 18,800 |
| 2007/02/14 | 1,810 | 1,830 | 1,810 | 1,820 | +10 | +0.6% | 18,400 |
| 2007/02/13 | 1,820 | 1,830 | 1,810 | 1,810 | -10 | -0.5% | 10,100 |
| 2007/02/09 | 1,800 | 1,820 | 1,800 | 1,820 | +10 | +0.6% | 20,900 |
| 2007/02/08 | 1,830 | 1,830 | 1,810 | 1,810 | -10 | -0.5% | 6,700 |
| 2007/02/07 | 1,830 | 1,830 | 1,810 | 1,820 | ±0 | ±0% | 3,500 |
| 2007/02/06 | 1,820 | 1,830 | 1,810 | 1,820 | +20 | +1.1% | 12,600 |
| 2007/02/05 | 1,820 | 1,820 | 1,800 | 1,800 | -10 | -0.6% | 10,800 |
| 2007/02/02 | 1,800 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 8,700 |
| 2007/02/01 | 1,790 | 1,810 | 1,780 | 1,810 | +20 | +1.1% | 14,900 |
| 2007/01/31 | 1,800 | 1,800 | 1,780 | 1,790 | +10 | +0.6% | 11,600 |
| 2007/01/30 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 10,700 |
| 2007/01/29 | 1,790 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 10,800 |
| 2007/01/26 | 1,770 | 1,790 | 1,770 | 1,780 | +20 | +1.1% | 9,200 |
| 2007/01/25 | 1,760 | 1,780 | 1,760 | 1,760 | -10 | -0.6% | 9,600 |
| 2007/01/24 | 1,770 | 1,790 | 1,770 | 1,770 | ±0 | ±0% | 15,200 |
| 2007/01/23 | 1,770 | 1,780 | 1,760 | 1,770 | -10 | -0.6% | 8,000 |
| 2007/01/22 | 1,790 | 1,790 | 1,760 | 1,780 | +10 | +0.6% | 15,000 |
| 2007/01/19 | 1,790 | 1,790 | 1,770 | 1,770 | ±0 | ±0% | 7,000 |
| 2007/01/18 | 1,780 | 1,790 | 1,770 | 1,770 | +10 | +0.6% | 10,700 |
| 2007/01/17 | 1,770 | 1,780 | 1,760 | 1,760 | -30 | -1.7% | 9,500 |
| 2007/01/16 | 1,790 | 1,790 | 1,770 | 1,790 | ±0 | ±0% | 6,100 |
| 2007/01/15 | 1,790 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 9,400 |
| 2007/01/12 | 1,760 | 1,790 | 1,740 | 1,780 | +20 | +1.1% | 14,100 |
4451～
4500
件表示中 / 5599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 | 78,600円 | +2.8% | +19.7% | 4.83% | 16.21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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| センチュリー２１ | 112,100円 | +10.1% | +1.3% | 4.46% | 14.20倍 | 1.74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 |
| サンネクスタＧ | 104,500円 | +3.9% | -8.1% | 3.83% | 24.47倍 | 1.23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 |
| ランド | 700円 | -19.7% | -18.6% | 1.43% | 15.22倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
