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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,920 | 1,930 | 1,910 | 1,910 | -20 | -1% | 8,400 |
| 2005/06/29 | 1,920 | 1,930 | 1,910 | 1,930 | +10 | +0.5% | 9,800 |
| 2005/06/28 | 1,900 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 13,800 |
| 2005/06/27 | 1,900 | 1,920 | 1,900 | 1,900 | -20 | -1% | 11,500 |
| 2005/06/24 | 1,900 | 1,920 | 1,900 | 1,920 | ±0 | ±0% | 20,400 |
| 2005/06/23 | 1,940 | 1,950 | 1,910 | 1,920 | -20 | -1% | 24,700 |
| 2005/06/22 | 1,940 | 1,950 | 1,930 | 1,940 | +10 | +0.5% | 26,600 |
| 2005/06/21 | 1,910 | 1,940 | 1,910 | 1,930 | +20 | +1% | 26,000 |
| 2005/06/20 | 1,890 | 1,930 | 1,890 | 1,910 | +20 | +1.1% | 42,200 |
| 2005/06/17 | 1,890 | 1,890 | 1,880 | 1,890 | +10 | +0.5% | 13,200 |
| 2005/06/16 | 1,880 | 1,890 | 1,870 | 1,880 | +10 | +0.5% | 13,500 |
| 2005/06/15 | 1,850 | 1,880 | 1,850 | 1,870 | +20 | +1.1% | 12,900 |
| 2005/06/14 | 1,860 | 1,880 | 1,850 | 1,850 | +10 | +0.5% | 13,000 |
| 2005/06/13 | 1,850 | 1,860 | 1,840 | 1,840 | -20 | -1.1% | 15,500 |
| 2005/06/10 | 1,800 | 1,860 | 1,800 | 1,860 | +70 | +3.9% | 50,300 |
| 2005/06/09 | 1,800 | 1,810 | 1,790 | 1,790 | ±0 | ±0% | 12,700 |
| 2005/06/08 | 1,810 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 12,200 |
| 2005/06/07 | 1,810 | 1,810 | 1,790 | 1,810 | ±0 | ±0% | 11,200 |
| 2005/06/06 | 1,800 | 1,810 | 1,790 | 1,810 | +10 | +0.6% | 11,000 |
| 2005/06/03 | 1,800 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 9,100 |
| 2005/06/02 | 1,800 | 1,810 | 1,790 | 1,800 | ±0 | ±0% | 21,500 |
| 2005/06/01 | 1,800 | 1,810 | 1,790 | 1,800 | -10 | -0.6% | 29,100 |
| 2005/05/31 | 1,810 | 1,820 | 1,800 | 1,810 | -10 | -0.5% | 11,100 |
| 2005/05/30 | 1,800 | 1,820 | 1,800 | 1,820 | +30 | +1.7% | 14,500 |
| 2005/05/27 | 1,780 | 1,790 | 1,770 | 1,790 | -10 | -0.6% | 19,800 |
| 2005/05/26 | 1,810 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 9,100 |
| 2005/05/25 | 1,810 | 1,810 | 1,800 | 1,810 | ±0 | ±0% | 12,600 |
| 2005/05/24 | 1,820 | 1,830 | 1,800 | 1,810 | -10 | -0.5% | 14,800 |
| 2005/05/23 | 1,820 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 9,000 |
| 2005/05/20 | 1,800 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 18,400 |
| 2005/05/19 | 1,830 | 1,830 | 1,810 | 1,810 | ±0 | ±0% | 9,900 |
| 2005/05/18 | 1,810 | 1,820 | 1,810 | 1,810 | +10 | +0.6% | 7,000 |
| 2005/05/17 | 1,850 | 1,850 | 1,800 | 1,800 | -30 | -1.6% | 19,800 |
| 2005/05/16 | 1,840 | 1,850 | 1,830 | 1,830 | ±0 | ±0% | 11,700 |
| 2005/05/13 | 1,840 | 1,840 | 1,830 | 1,830 | -20 | -1.1% | 11,300 |
| 2005/05/12 | 1,850 | 1,850 | 1,830 | 1,850 | +10 | +0.5% | 8,500 |
| 2005/05/11 | 1,850 | 1,850 | 1,830 | 1,840 | -10 | -0.5% | 11,900 |
| 2005/05/10 | 1,850 | 1,860 | 1,840 | 1,850 | +10 | +0.5% | 16,300 |
| 2005/05/09 | 1,830 | 1,850 | 1,830 | 1,840 | +20 | +1.1% | 15,300 |
| 2005/05/06 | 1,810 | 1,830 | 1,810 | 1,820 | +20 | +1.1% | 12,200 |
| 2005/05/02 | 1,810 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 15,600 |
| 2005/04/28 | 1,800 | 1,820 | 1,800 | 1,800 | -10 | -0.6% | 20,500 |
| 2005/04/27 | 1,820 | 1,820 | 1,800 | 1,810 | -20 | -1.1% | 20,700 |
| 2005/04/26 | 1,820 | 1,830 | 1,810 | 1,830 | +20 | +1.1% | 8,500 |
| 2005/04/25 | 1,820 | 1,820 | 1,800 | 1,810 | -10 | -0.5% | 18,400 |
| 2005/04/22 | 1,820 | 1,840 | 1,800 | 1,820 | -10 | -0.5% | 31,600 |
| 2005/04/21 | 1,810 | 1,850 | 1,810 | 1,830 | -40 | -2.1% | 24,100 |
| 2005/04/20 | 1,890 | 1,900 | 1,850 | 1,870 | -10 | -0.5% | 30,600 |
| 2005/04/19 | 1,880 | 1,900 | 1,880 | 1,880 | +10 | +0.5% | 5,900 |
| 2005/04/18 | 1,880 | 1,880 | 1,870 | 1,870 | -40 | -2.1% | 10,400 |
4901～
4950
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
