Ａｎｄ Ｄｏホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/13 | 1,086 | 1,089 | 1,061 | 1,072 | -44 | -3.9% | 213,100 |
| 2025/08/12 | 1,118 | 1,120 | 1,111 | 1,116 | +2 | +0.2% | 48,900 |
| 2025/08/08 | 1,100 | 1,115 | 1,100 | 1,114 | +15 | +1.4% | 48,000 |
| 2025/08/07 | 1,101 | 1,103 | 1,095 | 1,099 | ±0 | ±0% | 27,600 |
| 2025/08/06 | 1,095 | 1,102 | 1,095 | 1,099 | +6 | +0.5% | 23,900 |
| 2025/08/05 | 1,094 | 1,099 | 1,093 | 1,093 | -3 | -0.3% | 24,300 |
| 2025/08/04 | 1,085 | 1,100 | 1,085 | 1,096 | -9 | -0.8% | 42,400 |
| 2025/08/01 | 1,090 | 1,106 | 1,090 | 1,105 | +16 | +1.5% | 70,400 |
| 2025/07/31 | 1,091 | 1,093 | 1,083 | 1,089 | -2 | -0.2% | 32,100 |
| 2025/07/30 | 1,085 | 1,091 | 1,080 | 1,091 | +6 | +0.6% | 52,300 |
| 2025/07/29 | 1,080 | 1,085 | 1,075 | 1,085 | +5 | +0.5% | 44,200 |
| 2025/07/28 | 1,074 | 1,082 | 1,072 | 1,080 | +6 | +0.6% | 30,700 |
| 2025/07/25 | 1,078 | 1,078 | 1,065 | 1,074 | ±0 | ±0% | 34,700 |
| 2025/07/24 | 1,079 | 1,080 | 1,072 | 1,074 | +1 | +0.1% | 36,100 |
| 2025/07/23 | 1,066 | 1,081 | 1,066 | 1,073 | +8 | +0.8% | 71,700 |
| 2025/07/22 | 1,077 | 1,080 | 1,063 | 1,065 | -12 | -1.1% | 67,100 |
| 2025/07/18 | 1,082 | 1,089 | 1,073 | 1,077 | -2 | -0.2% | 40,800 |
| 2025/07/17 | 1,070 | 1,079 | 1,070 | 1,079 | +9 | +0.8% | 26,200 |
| 2025/07/16 | 1,077 | 1,078 | 1,064 | 1,070 | -12 | -1.1% | 81,400 |
| 2025/07/15 | 1,096 | 1,096 | 1,077 | 1,082 | -7 | -0.6% | 45,600 |
| 2025/07/14 | 1,079 | 1,092 | 1,075 | 1,089 | +7 | +0.6% | 43,000 |
| 2025/07/11 | 1,076 | 1,089 | 1,076 | 1,082 | +10 | +0.9% | 61,100 |
| 2025/07/10 | 1,084 | 1,084 | 1,070 | 1,072 | -10 | -0.9% | 66,000 |
| 2025/07/09 | 1,085 | 1,090 | 1,078 | 1,082 | +1 | +0.1% | 35,600 |
| 2025/07/08 | 1,082 | 1,088 | 1,080 | 1,081 | +1 | +0.1% | 43,500 |
| 2025/07/07 | 1,087 | 1,087 | 1,072 | 1,080 | -13 | -1.2% | 83,200 |
| 2025/07/04 | 1,100 | 1,101 | 1,087 | 1,093 | ±0 | ±0% | 52,100 |
| 2025/07/03 | 1,097 | 1,103 | 1,090 | 1,093 | -4 | -0.4% | 83,400 |
| 2025/07/02 | 1,093 | 1,108 | 1,090 | 1,097 | +8 | +0.7% | 90,000 |
| 2025/07/01 | 1,101 | 1,101 | 1,087 | 1,089 | -14 | -1.3% | 173,100 |
| 2025/06/30 | 1,127 | 1,129 | 1,103 | 1,103 | -13 | -1.2% | 275,400 |
| 2025/06/27 | 1,134 | 1,138 | 1,114 | 1,116 | -95 | -7.8% | 513,900 |
| 2025/06/26 | 1,211 | 1,215 | 1,209 | 1,211 | -1 | -0.1% | 141,700 |
| 2025/06/25 | 1,215 | 1,215 | 1,208 | 1,212 | +4 | +0.3% | 54,900 |
| 2025/06/24 | 1,217 | 1,222 | 1,208 | 1,208 | ±0 | ±0% | 54,400 |
| 2025/06/23 | 1,196 | 1,214 | 1,193 | 1,208 | +12 | +1% | 61,300 |
| 2025/06/20 | 1,191 | 1,202 | 1,191 | 1,196 | +5 | +0.4% | 30,200 |
| 2025/06/19 | 1,189 | 1,198 | 1,189 | 1,191 | +3 | +0.3% | 45,700 |
| 2025/06/18 | 1,184 | 1,190 | 1,180 | 1,188 | +3 | +0.3% | 44,100 |
| 2025/06/17 | 1,187 | 1,192 | 1,179 | 1,185 | +4 | +0.3% | 66,400 |
| 2025/06/16 | 1,209 | 1,209 | 1,180 | 1,181 | -9 | -0.8% | 89,600 |
| 2025/06/13 | 1,200 | 1,205 | 1,188 | 1,190 | -11 | -0.9% | 92,200 |
| 2025/06/12 | 1,217 | 1,218 | 1,201 | 1,201 | -18 | -1.5% | 92,400 |
| 2025/06/11 | 1,214 | 1,222 | 1,213 | 1,219 | +5 | +0.4% | 47,700 |
| 2025/06/10 | 1,215 | 1,219 | 1,210 | 1,214 | -1 | -0.1% | 69,400 |
| 2025/06/09 | 1,232 | 1,238 | 1,214 | 1,215 | -17 | -1.4% | 96,900 |
| 2025/06/06 | 1,226 | 1,234 | 1,224 | 1,232 | +10 | +0.8% | 54,600 |
| 2025/06/05 | 1,235 | 1,248 | 1,222 | 1,222 | -20 | -1.6% | 95,300 |
| 2025/06/04 | 1,240 | 1,246 | 1,235 | 1,242 | +8 | +0.6% | 35,800 |
| 2025/06/03 | 1,251 | 1,251 | 1,230 | 1,234 | -16 | -1.3% | 72,500 |
1～
50
件表示中 / 2539件
類似銘柄と比較する
現在ご覧いただいている「ＡｎｄＤｏＨＬＤ」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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡｎｄＤｏＨＬＤ | 107,200円 | -4.2% | -14.9% | 4.20% | 9.13倍 | 1.22倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| 穴吹興産 | 204,100円 | +10.0% | +17.5% | 3.33% | 4.95倍 | 0.50倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| ＪＰＭＣ | 125,600円 | +1.7% | -6.5% | 4.78% | 12.40倍 | 2.36倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
| パラカ | 197,400円 | +6.8% | +4.5% | 3.39% | 10.16倍 | 1.02倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| コロンビア | 285,200円 | +88.8% | +19.4% | 2.42% | 7.20倍 | 1.64倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
