アドバンス・レジデンス投資法人　投資証券

3269 / 東証(その他) / ETF・REIT等

164,100 -300 (-0.18%)

株価：2025/08/25 15:30 15分ディレイ

アドバンス・レジデンス投資法人　投資証券の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2023/03/14	323,000	327,000	320,500	326,000	+2,500	+0.8%	3,010
2023/03/13	323,000	324,000	319,000	323,500	-500	-0.2%	2,659
2023/03/10	321,500	325,500	321,500	324,000	-500	-0.2%	3,585
2023/03/09	324,500	325,500	321,500	324,500	+3,000	+0.9%	2,055
2023/03/08	326,500	327,000	321,000	321,500	-5,000	-1.5%	2,760
2023/03/07	331,500	331,500	325,500	326,500	-4,000	-1.2%	1,530
2023/03/06	327,500	330,500	327,500	330,500	+3,500	+1.1%	1,876
2023/03/03	329,000	330,000	326,500	327,000	-2,000	-0.6%	2,293
2023/03/02	329,500	330,000	325,500	329,000	+1,500	+0.5%	1,653
2023/03/01	334,500	335,000	327,000	327,500	-7,000	-2.1%	3,930
2023/02/28	333,000	336,500	330,500	334,500	+500	+0.1%	3,418
2023/02/27	333,500	336,000	332,500	334,000	+1,500	+0.5%	3,768
2023/02/24	327,500	332,500	326,000	332,500	+7,000	+2.2%	4,661
2023/02/22	325,000	326,500	323,500	325,500	-500	-0.2%	3,053
2023/02/21	327,500	329,000	325,000	326,000	-1,500	-0.5%	2,212
2023/02/20	326,500	329,500	325,500	327,500	+1,000	+0.3%	1,324
2023/02/17	325,500	327,000	322,500	326,500	±0	±0%	2,092
2023/02/16	326,500	327,000	324,500	326,500	+1,000	+0.3%	1,284
2023/02/15	324,000	326,500	321,500	325,500	-500	-0.2%	2,899
2023/02/14	324,000	326,000	323,500	326,000	+2,000	+0.6%	1,053
2023/02/13	325,000	325,500	323,000	324,000	-2,000	-0.6%	1,730
2023/02/10	325,000	326,500	322,000	326,000	+1,000	+0.3%	3,318
2023/02/09	322,000	325,000	322,000	325,000	+1,000	+0.3%	2,700
2023/02/08	325,000	326,000	322,000	324,000	-1,000	-0.3%	1,564
2023/02/07	325,500	327,500	324,000	325,000	-1,000	-0.3%	1,750
2023/02/06	321,500	327,500	321,500	326,000	+5,000	+1.6%	2,136
2023/02/03	320,000	321,500	319,000	321,000	+2,000	+0.6%	2,147
2023/02/02	319,500	321,500	317,000	319,000	±0	±0%	2,351
2023/02/01	319,000	321,500	317,500	319,000	+1,500	+0.5%	1,982
2023/01/31	326,500	327,000	317,500	317,500	-7,500	-2.3%	3,629
2023/01/30	322,500	325,000	321,500	325,000	-4,000	-1.2%	3,984
2023/01/27	328,000	330,500	326,500	329,000	+4,500	+1.4%	5,479
2023/01/26	327,500	327,500	323,000	324,500	-2,000	-0.6%	2,175
2023/01/25	330,000	331,000	325,000	326,500	-2,500	-0.8%	1,921
2023/01/24	326,500	329,000	325,000	329,000	+4,000	+1.2%	2,329
2023/01/23	321,500	326,000	321,500	325,000	+4,000	+1.2%	2,859
2023/01/20	318,500	322,500	317,500	321,000	+1,000	+0.3%	4,515
2023/01/19	323,000	324,000	319,000	320,000	-4,500	-1.4%	6,908
2023/01/18	330,000	332,500	321,000	324,500	-4,500	-1.4%	9,767
2023/01/17	333,000	333,000	328,500	329,000	-5,500	-1.6%	4,489
2023/01/16	333,500	337,000	333,000	334,500	±0	±0%	4,536
2023/01/13	338,000	339,500	334,500	334,500	-4,500	-1.3%	3,936
2023/01/12	336,500	339,000	333,500	339,000	+1,500	+0.4%	2,289
2023/01/11	337,000	339,000	335,000	337,500	+1,000	+0.3%	2,743
2023/01/10	332,500	338,000	332,500	336,500	+3,500	+1.1%	3,083
2023/01/06	331,500	334,500	328,000	333,000	±0	±0%	3,522
2023/01/05	336,000	337,500	329,500	333,000	-4,000	-1.2%	4,786
2023/01/04	337,500	338,000	334,000	337,000	-2,000	-0.6%	2,251
2022/12/30	338,500	340,000	338,000	339,000	+1,000	+0.3%	2,589
2022/12/29	337,500	339,000	334,000	338,000	+500	+0.1%	2,417

601～ 650 件表示中 / 3769件

類似銘柄と比較する

現在ご覧いただいている「ＡＤＲ」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	特色
ＡＤＲ	164,100円	+11.0%	+23.0%	3.85%	52.01倍	1.91倍	-
ｉＦＪＰＸ４００	28,510円	-	-	-	-	-	-
上場Ｊ４００	2,565円	-	-	-	-	-	-
Ｏｎｅ２２５	42,920円	-	-	-	-	-	-
ＪＨＲ	84,300円	+27.6%	+30.3%	5.29%	17.76倍	1.52倍	-