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

163,000 -800 (-0.49%)

株価：2025/08/29 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
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
2012/11/06	172,600	173,000	167,900	169,600	-2,500	-1.5%	3,454
2012/11/05	176,400	176,400	171,400	172,100	-3,900	-2.2%	3,023
2012/11/02	174,900	176,500	174,400	176,000	+1,600	+0.9%	2,203
2012/11/01	174,800	174,900	173,700	174,400	+1,400	+0.8%	2,258
2012/10/31	170,000	174,300	170,000	173,000	+3,000	+1.8%	4,462
2012/10/30	172,800	173,700	168,000	170,000	-3,700	-2.1%	4,165
2012/10/29	173,100	174,900	172,500	173,700	+500	+0.3%	4,501
2012/10/26	171,400	173,200	169,800	173,200	+800	+0.5%	3,106
2012/10/25	169,600	172,400	169,000	172,400	+2,800	+1.7%	4,074
2012/10/24	169,500	170,300	169,100	169,600	+200	+0.1%	3,393
2012/10/23	169,400	169,500	168,000	169,400	±0	±0%	1,599
2012/10/22	167,500	169,400	167,400	169,400	+2,300	+1.4%	1,673
2012/10/19	167,000	168,500	166,500	167,100	-600	-0.4%	2,023
2012/10/18	169,200	169,700	166,800	167,700	-800	-0.5%	3,295
2012/10/17	166,200	168,800	166,200	168,500	+2,400	+1.4%	3,039
2012/10/16	165,400	166,100	165,000	166,100	+1,100	+0.7%	3,190
2012/10/15	164,600	165,000	163,200	165,000	±0	±0%	2,036
2012/10/12	164,700	166,800	164,000	165,000	-800	-0.5%	3,526
2012/10/11	163,500	165,900	163,100	165,800	+1,100	+0.7%	3,277

3101～ 3150 件表示中 / 3773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	163,000円	+11.0%	+23.0%	3.87%	51.66倍	1.90倍	-
ｉＦＪＰＸ４００	28,180円	-	-	-	-	-	-
上場Ｊ４００	2,537円	-	-	-	-	-	-
Ｏｎｅ２２５	42,860円	-	-	-	-	-	-
ＪＨＲ	86,500円	+33.4%	+40.5%	5.58%	16.92倍	1.59倍	-