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

149,400 +200 (+0.13%)

株価：2025/06/03 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
2020/12/02	304,000	306,000	297,300	297,800	-8,200	-2.7%	3,823
2020/12/01	302,500	308,000	301,000	306,000	+4,500	+1.5%	4,890
2020/11/30	302,500	304,000	299,100	301,500	-3,500	-1.1%	6,556
2020/11/27	300,000	305,000	298,200	305,000	+2,500	+0.8%	4,734
2020/11/26	302,000	302,500	298,000	302,500	+2,600	+0.9%	3,511
2020/11/25	299,400	301,500	297,100	299,900	+900	+0.3%	3,907
2020/11/24	303,500	304,000	298,600	299,000	-4,500	-1.5%	4,254
2020/11/20	303,000	305,000	299,700	303,500	+3,000	+1%	3,186
2020/11/19	298,200	301,000	296,000	300,500	+2,300	+0.8%	2,745
2020/11/18	301,000	302,000	298,200	298,200	-5,800	-1.9%	3,123
2020/11/17	301,000	304,000	300,500	304,000	±0	±0%	1,816
2020/11/16	309,500	309,500	303,500	304,000	-5,000	-1.6%	3,236
2020/11/13	306,500	311,000	304,500	309,000	+2,500	+0.8%	3,094
2020/11/12	310,500	313,500	305,500	306,500	-2,000	-0.6%	3,455
2020/11/11	302,500	309,500	302,500	308,500	+4,000	+1.3%	3,815
2020/11/10	311,500	312,500	303,000	304,500	-6,500	-2.1%	4,067
2020/11/09	308,500	313,500	308,500	311,000	+3,000	+1%	2,746
2020/11/06	310,000	312,000	306,500	308,000	-4,500	-1.4%	2,031
2020/11/05	307,000	316,000	303,000	312,500	+7,000	+2.3%	2,778
2020/11/04	300,000	307,500	300,000	305,500	+3,500	+1.2%	2,653
2020/11/02	306,500	306,500	298,700	302,000	-3,000	-1%	4,071
2020/10/30	306,500	307,000	301,500	305,000	+1,000	+0.3%	4,866
2020/10/29	300,000	305,000	297,500	304,000	+4,000	+1.3%	4,669
2020/10/28	299,000	302,000	294,400	300,000	+5,600	+1.9%	3,696
2020/10/27	297,600	299,200	293,700	294,400	+700	+0.2%	2,531
2020/10/26	302,500	302,500	293,700	293,700	-3,500	-1.2%	4,604
2020/10/23	291,000	297,300	291,000	297,200	+5,000	+1.7%	1,921
2020/10/22	294,700	296,400	291,500	292,200	-3,700	-1.3%	2,486
2020/10/21	293,100	296,500	292,400	295,900	+2,800	+1%	2,053
2020/10/20	295,000	295,900	292,300	293,100	-2,300	-0.8%	2,354
2020/10/19	290,300	295,600	289,300	295,400	+4,500	+1.5%	3,347
2020/10/16	294,300	294,300	290,600	290,900	-3,400	-1.2%	4,035
2020/10/15	299,700	299,700	291,700	294,300	-4,000	-1.3%	3,171
2020/10/14	298,400	300,500	296,700	298,300	-200	-0.1%	2,003
2020/10/13	295,100	298,500	294,400	298,500	+2,200	+0.7%	2,244
2020/10/12	293,900	297,400	292,600	296,300	+2,600	+0.9%	2,291
2020/10/09	292,000	294,000	291,200	293,700	-100	±0%	5,710
2020/10/08	295,000	295,900	292,200	293,800	+100	±0%	5,266
2020/10/07	295,500	298,000	292,900	293,700	-4,300	-1.4%	7,341
2020/10/06	299,800	300,500	295,700	298,000	-1,500	-0.5%	4,731
2020/10/05	299,000	303,000	295,500	299,500	-4,000	-1.3%	6,040
2020/10/02	308,500	312,500	303,500	303,500	-	-	4,856
2020/10/01	0	0	0	0	-	-	0
2020/09/30	313,000	314,500	307,500	311,000	-2,500	-0.8%	6,228
2020/09/29	313,500	316,500	309,000	313,500	±0	±0%	3,300
2020/09/28	308,000	315,000	307,000	313,500	+1,000	+0.3%	7,270
2020/09/25	305,000	313,500	303,000	312,500	+11,000	+3.6%	8,961
2020/09/24	289,900	302,000	289,600	301,500	+11,500	+4%	8,426
2020/09/23	291,600	293,900	288,100	290,000	-200	-0.1%	12,145
2020/09/18	302,000	303,500	290,200	290,200	-11,300	-3.7%	19,558

1101～ 1150 件表示中 / 3712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	149,400円	+1.9%	+0.2%	4.02%	58.13倍	1.74倍	-
上場Ｊ４００	2,335円	-	-	-	-	-	-
Ｏｎｅ２２５	37,930円	-	-	-	-	-	-
ｉＳＪＰＸ４００	2,595円	-	-	-	-	-	-
ｉＳＪリート	1,803円	-	-	-	-	-	-