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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,103 | 1,116 | 1,099 | 1,102 | +12 | +1.1% | 44,600 |
| 2023/07/28 | 1,090 | 1,103 | 1,077 | 1,090 | -4 | -0.4% | 81,500 |
| 2023/07/27 | 1,088 | 1,096 | 1,082 | 1,094 | +6 | +0.6% | 30,100 |
| 2023/07/26 | 1,069 | 1,093 | 1,062 | 1,088 | +18 | +1.7% | 50,700 |
| 2023/07/25 | 1,081 | 1,082 | 1,068 | 1,070 | -12 | -1.1% | 48,700 |
| 2023/07/24 | 1,084 | 1,099 | 1,081 | 1,082 | +3 | +0.3% | 75,300 |
| 2023/07/21 | 1,066 | 1,083 | 1,061 | 1,079 | +10 | +0.9% | 78,400 |
| 2023/07/20 | 1,082 | 1,082 | 1,068 | 1,069 | -13 | -1.2% | 32,900 |
| 2023/07/19 | 1,079 | 1,084 | 1,072 | 1,082 | +8 | +0.7% | 30,800 |
| 2023/07/18 | 1,079 | 1,082 | 1,067 | 1,074 | -5 | -0.5% | 57,700 |
| 2023/07/14 | 1,080 | 1,080 | 1,056 | 1,079 | +8 | +0.7% | 55,800 |
| 2023/07/13 | 1,052 | 1,078 | 1,041 | 1,071 | +18 | +1.7% | 91,900 |
| 2023/07/12 | 1,083 | 1,084 | 1,053 | 1,053 | -32 | -2.9% | 143,000 |
| 2023/07/11 | 1,099 | 1,103 | 1,084 | 1,085 | -8 | -0.7% | 75,500 |
| 2023/07/10 | 1,083 | 1,100 | 1,076 | 1,093 | +10 | +0.9% | 82,600 |
| 2023/07/07 | 1,094 | 1,102 | 1,083 | 1,083 | -30 | -2.7% | 71,800 |
| 2023/07/06 | 1,091 | 1,119 | 1,091 | 1,113 | +14 | +1.3% | 115,900 |
| 2023/07/05 | 1,072 | 1,100 | 1,069 | 1,099 | +19 | +1.8% | 150,400 |
| 2023/07/04 | 1,102 | 1,119 | 1,079 | 1,080 | -52 | -4.6% | 289,800 |
| 2023/07/03 | 1,170 | 1,180 | 1,128 | 1,132 | -45 | -3.8% | 267,600 |
| 2023/06/30 | 1,175 | 1,191 | 1,142 | 1,177 | -28 | -2.3% | 231,000 |
| 2023/06/29 | 1,228 | 1,228 | 1,192 | 1,205 | -73 | -5.7% | 411,400 |
| 2023/06/28 | 1,269 | 1,292 | 1,268 | 1,278 | +25 | +2% | 403,700 |
| 2023/06/27 | 1,264 | 1,264 | 1,238 | 1,253 | ±0 | ±0% | 175,000 |
| 2023/06/26 | 1,265 | 1,265 | 1,221 | 1,253 | -19 | -1.5% | 227,400 |
| 2023/06/23 | 1,283 | 1,292 | 1,243 | 1,272 | +1 | +0.1% | 221,200 |
| 2023/06/22 | 1,258 | 1,278 | 1,251 | 1,271 | +14 | +1.1% | 119,400 |
| 2023/06/21 | 1,268 | 1,271 | 1,237 | 1,257 | -28 | -2.2% | 225,100 |
| 2023/06/20 | 1,218 | 1,285 | 1,213 | 1,285 | +86 | +7.2% | 367,600 |
| 2023/06/19 | 1,198 | 1,204 | 1,185 | 1,199 | +10 | +0.8% | 118,100 |
| 2023/06/16 | 1,160 | 1,191 | 1,157 | 1,189 | +34 | +2.9% | 223,200 |
| 2023/06/15 | 1,142 | 1,166 | 1,142 | 1,155 | +19 | +1.7% | 97,900 |
| 2023/06/14 | 1,165 | 1,166 | 1,136 | 1,136 | -26 | -2.2% | 240,700 |
| 2023/06/13 | 1,172 | 1,179 | 1,158 | 1,162 | -10 | -0.9% | 167,900 |
| 2023/06/12 | 1,147 | 1,173 | 1,147 | 1,172 | +36 | +3.2% | 177,700 |
| 2023/06/09 | 1,156 | 1,158 | 1,133 | 1,136 | -10 | -0.9% | 259,500 |
| 2023/06/08 | 1,156 | 1,166 | 1,141 | 1,146 | -7 | -0.6% | 119,300 |
| 2023/06/07 | 1,178 | 1,185 | 1,146 | 1,153 | -20 | -1.7% | 187,900 |
| 2023/06/06 | 1,150 | 1,175 | 1,145 | 1,173 | +14 | +1.2% | 119,100 |
| 2023/06/05 | 1,158 | 1,168 | 1,152 | 1,159 | +23 | +2% | 137,900 |
| 2023/06/02 | 1,130 | 1,139 | 1,121 | 1,136 | +8 | +0.7% | 100,300 |
| 2023/06/01 | 1,134 | 1,147 | 1,128 | 1,128 | -9 | -0.8% | 100,400 |
| 2023/05/31 | 1,161 | 1,162 | 1,135 | 1,137 | -37 | -3.2% | 157,500 |
| 2023/05/30 | 1,155 | 1,176 | 1,155 | 1,174 | +23 | +2% | 108,500 |
| 2023/05/29 | 1,160 | 1,163 | 1,143 | 1,151 | +8 | +0.7% | 67,200 |
| 2023/05/26 | 1,150 | 1,162 | 1,138 | 1,143 | -7 | -0.6% | 92,800 |
| 2023/05/25 | 1,150 | 1,154 | 1,126 | 1,150 | -14 | -1.2% | 113,200 |
| 2023/05/24 | 1,155 | 1,180 | 1,149 | 1,164 | +7 | +0.6% | 132,400 |
| 2023/05/23 | 1,185 | 1,192 | 1,145 | 1,157 | -28 | -2.4% | 204,800 |
| 2023/05/22 | 1,139 | 1,192 | 1,138 | 1,185 | +65 | +5.8% | 194,700 |
501～
550
件表示中 / 2541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 | 106,700円 | -15.0% | +1.9% | 4.31% | 7.68倍 | 1.16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 |
| 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 |
| コロンビア | 310,000円 | +88.8% | +19.4% | 2.23% | 7.83倍 | 1.74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 |
| ＡＤワークスＧ | 41,200円 | +21.2% | +57.0% | 3.40% | 7.87倍 | 1.01倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| パラカ | 197,000円 | +6.8% | +4.5% | 3.40% | 10.14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 |
市場注目の銘柄
チャート関連のコラム
