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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,610 | 1,620 | 1,590 | 1,590 | -20 | -1.2% | 12,000 |
| 2006/09/25 | 1,610 | 1,620 | 1,600 | 1,610 | -20 | -1.2% | 10,200 |
| 2006/09/22 | 1,650 | 1,650 | 1,630 | 1,630 | -10 | -0.6% | 9,400 |
| 2006/09/21 | 1,650 | 1,660 | 1,640 | 1,640 | -10 | -0.6% | 7,900 |
| 2006/09/20 | 1,670 | 1,680 | 1,650 | 1,650 | -30 | -1.8% | 8,300 |
| 2006/09/19 | 1,680 | 1,690 | 1,680 | 1,680 | ±0 | ±0% | 7,400 |
| 2006/09/15 | 1,690 | 1,690 | 1,670 | 1,680 | -20 | -1.2% | 8,900 |
| 2006/09/14 | 1,690 | 1,700 | 1,690 | 1,700 | -20 | -1.2% | 7,200 |
| 2006/09/13 | 1,710 | 1,740 | 1,710 | 1,720 | +10 | +0.6% | 12,200 |
| 2006/09/12 | 1,720 | 1,730 | 1,700 | 1,710 | -20 | -1.2% | 5,100 |
| 2006/09/11 | 1,730 | 1,730 | 1,710 | 1,730 | +20 | +1.2% | 13,000 |
| 2006/09/08 | 1,680 | 1,750 | 1,680 | 1,710 | +30 | +1.8% | 36,600 |
| 2006/09/07 | 1,680 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 5,400 |
| 2006/09/06 | 1,690 | 1,700 | 1,680 | 1,690 | -10 | -0.6% | 18,500 |
| 2006/09/05 | 1,700 | 1,710 | 1,690 | 1,700 | +10 | +0.6% | 6,300 |
| 2006/09/04 | 1,700 | 1,720 | 1,690 | 1,690 | ±0 | ±0% | 10,900 |
| 2006/09/01 | 1,690 | 1,700 | 1,680 | 1,690 | -10 | -0.6% | 8,900 |
| 2006/08/31 | 1,720 | 1,720 | 1,680 | 1,700 | -10 | -0.6% | 9,900 |
| 2006/08/30 | 1,720 | 1,730 | 1,680 | 1,710 | -20 | -1.2% | 10,900 |
| 2006/08/29 | 1,720 | 1,730 | 1,700 | 1,730 | -10 | -0.6% | 13,200 |
| 2006/08/28 | 1,720 | 1,750 | 1,710 | 1,740 | -60 | -3.3% | 20,400 |
| 2006/08/25 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 22,000 |
| 2006/08/24 | 1,800 | 1,800 | 1,780 | 1,790 | -10 | -0.6% | 16,100 |
| 2006/08/23 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 9,800 |
| 2006/08/22 | 1,790 | 1,790 | 1,770 | 1,790 | +20 | +1.1% | 15,400 |
| 2006/08/21 | 1,790 | 1,790 | 1,770 | 1,770 | -20 | -1.1% | 7,700 |
| 2006/08/18 | 1,780 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 9,800 |
| 2006/08/17 | 1,780 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 7,400 |
| 2006/08/16 | 1,760 | 1,770 | 1,750 | 1,770 | +10 | +0.6% | 10,300 |
| 2006/08/15 | 1,750 | 1,760 | 1,740 | 1,760 | ±0 | ±0% | 15,000 |
| 2006/08/14 | 1,750 | 1,760 | 1,740 | 1,760 | ±0 | ±0% | 12,800 |
| 2006/08/11 | 1,750 | 1,760 | 1,740 | 1,760 | ±0 | ±0% | 18,700 |
| 2006/08/10 | 1,760 | 1,770 | 1,750 | 1,760 | -10 | -0.6% | 9,800 |
| 2006/08/09 | 1,760 | 1,770 | 1,760 | 1,770 | +10 | +0.6% | 7,600 |
| 2006/08/08 | 1,760 | 1,780 | 1,750 | 1,760 | -10 | -0.6% | 9,500 |
| 2006/08/07 | 1,780 | 1,780 | 1,770 | 1,770 | -20 | -1.1% | 5,800 |
| 2006/08/04 | 1,800 | 1,800 | 1,780 | 1,790 | ±0 | ±0% | 7,000 |
| 2006/08/03 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 5,600 |
| 2006/08/02 | 1,800 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 7,200 |
| 2006/08/01 | 1,800 | 1,800 | 1,790 | 1,790 | ±0 | ±0% | 2,900 |
| 2006/07/31 | 1,800 | 1,800 | 1,780 | 1,790 | ±0 | ±0% | 9,800 |
| 2006/07/28 | 1,780 | 1,790 | 1,770 | 1,790 | +10 | +0.6% | 13,700 |
| 2006/07/27 | 1,770 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 3,900 |
| 2006/07/26 | 1,790 | 1,790 | 1,770 | 1,770 | -20 | -1.1% | 7,600 |
| 2006/07/25 | 1,780 | 1,790 | 1,780 | 1,790 | +20 | +1.1% | 8,600 |
| 2006/07/24 | 1,770 | 1,780 | 1,770 | 1,770 | +20 | +1.1% | 13,800 |
| 2006/07/21 | 1,760 | 1,760 | 1,750 | 1,750 | -20 | -1.1% | 8,400 |
| 2006/07/20 | 1,750 | 1,770 | 1,730 | 1,770 | +20 | +1.1% | 8,600 |
| 2006/07/19 | 1,730 | 1,760 | 1,730 | 1,750 | ±0 | ±0% | 20,900 |
| 2006/07/18 | 1,740 | 1,760 | 1,730 | 1,750 | ±0 | ±0% | 33,800 |
4551～
4600
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
