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

146,700 -2200 (-1.48%)

株価：2025/06/05 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
2021/12/13	359,500	361,500	358,500	359,500	+500	+0.1%	2,098
2021/12/10	364,500	364,500	357,000	359,000	-2,000	-0.6%	6,104
2021/12/09	357,000	362,000	355,000	361,000	+4,500	+1.3%	6,134
2021/12/08	352,500	356,500	346,500	356,500	+11,000	+3.2%	6,110
2021/12/07	344,500	350,000	343,000	345,500	-1,000	-0.3%	4,707
2021/12/06	352,000	352,000	344,500	346,500	-2,000	-0.6%	2,367
2021/12/03	348,000	352,000	345,500	348,500	+3,000	+0.9%	7,741
2021/12/02	355,000	355,000	345,500	345,500	-5,000	-1.4%	8,551
2021/12/01	350,000	357,000	349,000	350,500	+2,000	+0.6%	7,931
2021/11/30	357,000	362,000	348,000	348,500	-1,500	-0.4%	7,634
2021/11/29	352,000	356,500	346,500	350,000	-6,500	-1.8%	4,427
2021/11/26	358,500	359,500	351,500	356,500	-2,000	-0.6%	3,048
2021/11/25	358,500	362,500	357,500	358,500	-1,500	-0.4%	2,230
2021/11/24	354,500	361,500	351,500	360,000	+1,500	+0.4%	2,978
2021/11/22	357,000	360,000	356,500	358,500	±0	±0%	2,362
2021/11/19	360,000	362,000	358,500	358,500	-5,000	-1.4%	2,708
2021/11/18	363,500	366,500	363,000	363,500	+500	+0.1%	2,358
2021/11/17	359,500	364,500	358,500	363,000	+3,500	+1%	1,694
2021/11/16	362,000	362,500	358,500	359,500	-1,500	-0.4%	2,053
2021/11/15	359,000	363,000	359,000	361,000	-500	-0.1%	1,366
2021/11/12	362,500	366,000	361,000	361,500	-3,000	-0.8%	1,729
2021/11/11	363,000	364,500	360,500	364,500	+3,500	+1%	1,288
2021/11/10	360,500	363,000	359,500	361,000	-2,000	-0.6%	1,867
2021/11/09	366,000	366,000	360,500	363,000	-2,500	-0.7%	2,130
2021/11/08	365,500	368,000	362,500	365,500	-2,500	-0.7%	2,267
2021/11/05	369,500	371,000	365,500	368,000	+1,500	+0.4%	2,262
2021/11/04	375,000	375,000	366,000	366,500	-2,500	-0.7%	2,176
2021/11/02	368,000	372,500	368,000	369,000	-1,500	-0.4%	1,821
2021/11/01	373,000	373,500	369,000	370,500	-3,500	-0.9%	1,572
2021/10/29	373,500	374,500	369,000	374,000	+2,500	+0.7%	2,519
2021/10/28	372,500	373,500	369,000	371,500	-1,000	-0.3%	2,037
2021/10/27	368,000	373,000	368,000	372,500	+5,500	+1.5%	1,981
2021/10/26	373,000	373,000	365,500	367,000	-1,000	-0.3%	1,503
2021/10/25	368,500	372,000	367,500	368,000	-2,500	-0.7%	1,510
2021/10/22	372,500	374,000	367,000	370,500	-2,500	-0.7%	1,809
2021/10/21	373,000	374,000	371,000	373,000	+500	+0.1%	1,962
2021/10/20	374,000	376,000	371,500	372,500	-5,500	-1.5%	2,117
2021/10/19	380,000	380,000	373,000	378,000	+500	+0.1%	3,972
2021/10/18	372,000	378,500	368,000	377,500	+8,500	+2.3%	5,700
2021/10/15	366,000	369,000	362,000	369,000	+6,000	+1.7%	1,689
2021/10/14	367,000	368,500	359,000	363,000	-4,000	-1.1%	2,702
2021/10/13	360,000	367,000	359,500	367,000	+14,000	+4%	4,527
2021/10/12	356,500	357,500	351,500	353,000	-1,000	-0.3%	1,352
2021/10/11	353,500	354,500	347,500	354,000	+1,500	+0.4%	2,252
2021/10/08	356,000	360,000	352,500	352,500	-4,000	-1.1%	3,038
2021/10/07	349,500	357,500	349,500	356,500	+2,000	+0.6%	2,714
2021/10/06	357,000	361,000	349,500	354,500	+4,500	+1.3%	6,173
2021/10/05	347,000	353,000	341,500	350,000	+1,000	+0.3%	3,973
2021/10/04	353,000	353,500	346,500	349,000	±0	±0%	2,135
2021/10/01	363,500	364,000	348,000	349,000	-13,000	-3.6%	4,107

851～ 900 件表示中 / 3714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	146,700円	+1.9%	+0.2%	4.10%	57.08倍	1.71倍	-
Ｏｎｅ２２５	37,960円	-	-	-	-	-	-
ＮＦ日経レハ	24,310円	-	-	-	-	-	-
ｉＳＪリート	1,804円	-	-	-	-	-	-
ｉＳＪＰＸ４００	2,573円	-	-	-	-	-	-