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

150,000 +1700 (+1.15%)

株価：2025/05/09 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
2019/05/31	315,000	317,000	313,500	314,000	-2,000	-0.6%	3,164
2019/05/30	317,500	318,500	314,500	316,000	-3,000	-0.9%	2,817
2019/05/29	309,000	319,500	309,000	319,000	+11,000	+3.6%	3,950
2019/05/28	313,500	313,500	308,000	308,000	-5,000	-1.6%	4,705
2019/05/27	314,500	316,000	313,000	313,000	-2,500	-0.8%	1,527
2019/05/24	316,500	317,000	315,000	315,500	-1,000	-0.3%	1,562
2019/05/23	315,000	317,500	315,000	316,500	+2,000	+0.6%	1,168
2019/05/22	316,500	316,500	313,000	314,500	-2,000	-0.6%	2,375
2019/05/21	319,500	319,500	315,000	316,500	-2,000	-0.6%	2,500
2019/05/20	319,000	320,500	317,000	318,500	-1,500	-0.5%	3,623
2019/05/17	319,000	322,500	318,500	320,000	+2,500	+0.8%	4,233
2019/05/16	316,000	319,000	315,500	317,500	+3,500	+1.1%	3,934
2019/05/15	309,000	315,500	309,000	314,000	+4,500	+1.5%	2,675
2019/05/14	307,500	313,000	307,000	309,500	+1,500	+0.5%	2,590
2019/05/13	310,000	312,000	307,500	308,000	-2,000	-0.6%	2,162
2019/05/10	308,000	311,500	308,000	310,000	+500	+0.2%	2,562
2019/05/09	308,000	311,500	308,000	309,500	-1,500	-0.5%	1,903
2019/05/08	312,000	312,500	310,000	311,000	-1,500	-0.5%	2,468
2019/05/07	315,500	315,500	311,000	312,500	+2,000	+0.6%	2,560
2019/04/26	312,000	314,000	310,500	310,500	-4,000	-1.3%	2,492
2019/04/25	315,500	315,500	312,500	314,500	-500	-0.2%	2,058
2019/04/24	313,000	315,000	312,000	315,000	+1,500	+0.5%	2,887
2019/04/23	314,000	315,000	313,000	313,500	-1,000	-0.3%	2,329
2019/04/22	311,500	315,000	311,000	314,500	+3,000	+1%	1,478
2019/04/19	312,500	314,000	310,500	311,500	+1,000	+0.3%	2,760
2019/04/18	307,500	312,000	307,500	310,500	+2,500	+0.8%	3,197
2019/04/17	309,500	309,500	307,000	308,000	-1,500	-0.5%	1,989
2019/04/16	307,500	310,000	307,000	309,500	+2,000	+0.7%	2,400
2019/04/15	305,000	309,000	305,000	307,500	+2,500	+0.8%	3,248
2019/04/12	306,000	306,500	301,500	305,000	-1,000	-0.3%	3,584
2019/04/11	304,500	306,000	302,000	306,000	-1,000	-0.3%	4,388
2019/04/10	308,500	309,500	305,500	307,000	-1,500	-0.5%	4,731
2019/04/09	308,500	310,500	306,500	308,500	-500	-0.2%	3,405
2019/04/08	309,500	311,500	308,500	309,000	-500	-0.2%	3,514
2019/04/05	309,500	310,500	307,500	309,500	±0	±0%	2,640
2019/04/04	311,000	311,500	308,000	309,500	-2,000	-0.6%	2,570
2019/04/03	309,000	312,000	307,000	311,500	+1,000	+0.3%	3,959
2019/04/02	308,500	311,000	306,000	310,500	+2,000	+0.6%	3,818
2019/04/01	310,000	311,000	306,000	308,500	±0	±0%	4,240
2019/03/29	313,000	315,500	308,500	308,500	-3,500	-1.1%	3,869
2019/03/28	315,000	315,000	312,000	312,000	-3,500	-1.1%	2,507
2019/03/27	310,500	317,500	309,000	315,500	+5,000	+1.6%	2,350
2019/03/26	309,500	311,000	308,000	310,500	+1,500	+0.5%	1,867
2019/03/25	311,500	311,500	308,500	309,000	-1,000	-0.3%	2,776
2019/03/22	309,500	311,000	308,000	310,000	±0	±0%	2,849
2019/03/20	310,000	312,000	308,000	310,000	+1,500	+0.5%	2,155
2019/03/19	310,000	310,000	306,500	308,500	-500	-0.2%	2,824
2019/03/18	307,000	312,500	306,500	309,000	+1,500	+0.5%	2,958
2019/03/15	310,000	311,000	306,500	307,500	-4,000	-1.3%	4,968
2019/03/14	306,000	311,500	304,500	311,500	+6,500	+2.1%	2,965

1451～ 1500 件表示中 / 3695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	150,000円	+1.9%	+0.2%	4.01%	58.36倍	1.75倍	-
ＮＦＪ－ＲＥＩＴ	18,560円	-	-	-	-	-	-
ＩＮＶ	59,500円	-3.9%	-8.7%	6.37%	32.93倍	1.29倍	-
上場Ｊ４００	2,286円	-	-	-	-	-	-
Ｏｎｅ２２５	37,960円	-	-	-	-	-	-