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

150,300 -300 (-0.20%)

株価：2025/05/07 10:43 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
2013/01/24	175,300	179,200	175,200	179,200	+4,200	+2.4%	7,856
2013/01/23	172,300	175,300	172,000	175,000	+2,700	+1.6%	12,005
2013/01/22	173,000	173,100	170,500	172,300	-2,400	-1.4%	21,302
2013/01/21	176,900	177,700	174,700	174,700	-3,300	-1.9%	9,610
2013/01/18	178,300	179,000	177,600	178,000	+100	+0.1%	5,416
2013/01/17	178,000	179,100	177,500	177,900	-800	-0.4%	2,965
2013/01/16	179,600	179,700	177,400	178,700	-500	-0.3%	3,294
2013/01/15	180,400	181,800	179,000	179,200	-1,200	-0.7%	5,320
2013/01/11	180,300	180,700	179,500	180,400	+700	+0.4%	4,931
2013/01/10	177,300	180,600	177,100	179,700	+3,100	+1.8%	4,116
2013/01/09	175,200	177,900	174,200	176,600	-3,400	-1.9%	13,378
2013/01/08	181,400	182,100	179,600	180,000	-2,300	-1.3%	3,531
2013/01/07	181,400	182,800	181,100	182,300	+1,200	+0.7%	2,709
2013/01/04	181,800	182,500	179,300	181,100	+4,000	+2.3%	4,134
2012/12/28	177,600	178,000	175,900	177,100	+600	+0.3%	2,691
2012/12/27	178,900	178,900	175,800	176,500	-1,200	-0.7%	2,993
2012/12/26	175,500	178,800	175,400	177,700	+2,900	+1.7%	2,714
2012/12/25	172,400	175,300	172,400	174,800	+1,900	+1.1%	2,866
2012/12/21	171,800	173,800	171,500	172,900	+1,100	+0.6%	3,853
2012/12/20	171,500	173,500	171,500	171,800	-500	-0.3%	2,960
2012/12/19	172,100	172,900	171,200	172,300	±0	±0%	3,544
2012/12/18	172,300	172,700	172,000	172,300	±0	±0%	1,831
2012/12/17	171,700	172,300	170,100	172,300	+1,300	+0.8%	2,286
2012/12/14	169,300	171,300	169,300	171,000	+800	+0.5%	3,903
2012/12/13	169,800	170,700	169,000	170,200	+400	+0.2%	2,718
2012/12/12	169,100	169,800	168,800	169,800	+600	+0.4%	2,867
2012/12/11	170,400	170,400	169,100	169,200	-900	-0.5%	2,262
2012/12/10	169,800	170,900	169,300	170,100	-1,400	-0.8%	1,434
2012/12/07	170,000	171,500	168,800	171,500	+1,300	+0.8%	2,118
2012/12/06	170,600	171,100	169,500	170,200	-900	-0.5%	2,744
2012/12/05	172,400	173,800	170,400	171,100	-2,200	-1.3%	2,953
2012/12/04	173,800	173,800	172,000	173,300	-400	-0.2%	2,196
2012/12/03	171,600	173,800	171,000	173,700	+800	+0.5%	1,775
2012/11/30	172,000	173,200	171,300	172,900	-100	-0.1%	3,536
2012/11/29	173,300	173,500	170,300	173,000	-400	-0.2%	2,617
2012/11/28	170,900	173,400	170,600	173,400	+1,500	+0.9%	2,333
2012/11/27	170,500	171,900	169,900	171,900	+1,600	+0.9%	1,267
2012/11/26	170,600	170,600	169,600	170,300	-500	-0.3%	1,598
2012/11/22	172,200	172,200	170,000	170,800	-1,200	-0.7%	1,399
2012/11/21	171,200	172,000	171,200	172,000	+1,600	+0.9%	1,990
2012/11/20	169,200	171,900	169,100	170,400	+1,300	+0.8%	2,242
2012/11/19	169,800	172,000	168,800	169,100	+1,200	+0.7%	2,307
2012/11/16	169,900	170,800	167,700	167,900	-200	-0.1%	1,974
2012/11/15	165,900	168,700	165,900	168,100	+1,400	+0.8%	1,897
2012/11/14	164,700	167,500	164,200	166,700	+2,900	+1.8%	3,056
2012/11/13	164,700	165,200	163,000	163,800	+600	+0.4%	2,985
2012/11/12	165,800	166,000	163,000	163,200	-2,900	-1.7%	3,308
2012/11/09	165,900	166,400	164,700	166,100	-200	-0.1%	3,369
2012/11/08	170,800	171,000	164,400	166,300	-4,100	-2.4%	4,076
2012/11/07	171,100	172,000	169,800	170,400	+800	+0.5%	1,336

3001～ 3050 件表示中 / 3692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	150,300円	+1.9%	+0.2%	4.00%	58.67倍	1.76倍	-
ＩＮＶ	59,300円	-3.9%	-8.7%	6.39%	32.82倍	1.29倍	-
ｉＦＪＰＸ４００	25,180円	-	-	-	-	-	-
上場Ｊ４００	2,271円	-	-	-	-	-	-
Ｏｎｅ２２５	37,150円	-	-	-	-	-	-