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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,225 | 1,234 | 1,203 | 1,203 | -10 | -0.8% | 53,900 |
| 2025/02/14 | 1,200 | 1,213 | 1,183 | 1,213 | -1 | -0.1% | 59,400 |
| 2025/02/13 | 1,211 | 1,215 | 1,204 | 1,214 | +3 | +0.2% | 33,300 |
| 2025/02/12 | 1,208 | 1,217 | 1,205 | 1,211 | +3 | +0.2% | 34,500 |
| 2025/02/10 | 1,208 | 1,217 | 1,205 | 1,208 | -9 | -0.7% | 27,000 |
| 2025/02/07 | 1,213 | 1,223 | 1,213 | 1,217 | -7 | -0.6% | 38,600 |
| 2025/02/06 | 1,210 | 1,224 | 1,210 | 1,224 | +14 | +1.2% | 23,200 |
| 2025/02/05 | 1,200 | 1,212 | 1,200 | 1,210 | +10 | +0.8% | 27,200 |
| 2025/02/04 | 1,207 | 1,213 | 1,200 | 1,200 | -7 | -0.6% | 27,400 |
| 2025/02/03 | 1,208 | 1,214 | 1,195 | 1,207 | -1 | -0.1% | 72,600 |
| 2025/01/31 | 1,210 | 1,210 | 1,199 | 1,208 | -2 | -0.2% | 27,200 |
| 2025/01/30 | 1,209 | 1,219 | 1,204 | 1,210 | ±0 | ±0% | 46,200 |
| 2025/01/29 | 1,221 | 1,223 | 1,208 | 1,210 | -13 | -1.1% | 43,900 |
| 2025/01/28 | 1,209 | 1,223 | 1,208 | 1,223 | +15 | +1.2% | 69,200 |
| 2025/01/27 | 1,195 | 1,212 | 1,195 | 1,208 | +13 | +1.1% | 48,400 |
| 2025/01/24 | 1,203 | 1,208 | 1,189 | 1,195 | -10 | -0.8% | 63,700 |
| 2025/01/23 | 1,210 | 1,213 | 1,201 | 1,205 | -8 | -0.7% | 22,000 |
| 2025/01/22 | 1,208 | 1,217 | 1,206 | 1,213 | +5 | +0.4% | 30,600 |
| 2025/01/21 | 1,208 | 1,213 | 1,199 | 1,208 | +2 | +0.2% | 45,800 |
| 2025/01/20 | 1,180 | 1,206 | 1,180 | 1,206 | +32 | +2.7% | 54,700 |
| 2025/01/17 | 1,167 | 1,174 | 1,160 | 1,174 | +9 | +0.8% | 46,200 |
| 2025/01/16 | 1,174 | 1,177 | 1,161 | 1,165 | -9 | -0.8% | 49,300 |
| 2025/01/15 | 1,178 | 1,186 | 1,171 | 1,174 | -4 | -0.3% | 41,300 |
| 2025/01/14 | 1,182 | 1,188 | 1,170 | 1,178 | -13 | -1.1% | 58,400 |
| 2025/01/10 | 1,185 | 1,195 | 1,182 | 1,191 | -1 | -0.1% | 35,700 |
| 2025/01/09 | 1,183 | 1,198 | 1,183 | 1,192 | +5 | +0.4% | 41,200 |
| 2025/01/08 | 1,209 | 1,216 | 1,186 | 1,187 | -26 | -2.1% | 81,200 |
| 2025/01/07 | 1,224 | 1,228 | 1,208 | 1,213 | ±0 | ±0% | 64,700 |
| 2025/01/06 | 1,230 | 1,230 | 1,201 | 1,213 | ±0 | ±0% | 86,300 |
| 2024/12/30 | 1,192 | 1,220 | 1,192 | 1,213 | +21 | +1.8% | 128,200 |
| 2024/12/27 | 1,186 | 1,193 | 1,163 | 1,192 | -6 | -0.5% | 126,900 |
| 2024/12/26 | 1,200 | 1,218 | 1,189 | 1,198 | +11 | +0.9% | 109,900 |
| 2024/12/25 | 1,172 | 1,187 | 1,152 | 1,187 | +18 | +1.5% | 137,000 |
| 2024/12/24 | 1,170 | 1,196 | 1,167 | 1,169 | -2 | -0.2% | 132,500 |
| 2024/12/23 | 1,157 | 1,185 | 1,156 | 1,171 | +25 | +2.2% | 257,300 |
| 2024/12/20 | 1,125 | 1,164 | 1,093 | 1,146 | +30 | +2.7% | 641,200 |
| 2024/12/19 | 1,116 | 1,116 | 1,116 | 1,116 | +150 | +15.5% | 244,800 |
| 2024/12/18 | 962 | 968 | 957 | 966 | +4 | +0.4% | 53,500 |
| 2024/12/17 | 976 | 978 | 962 | 962 | -16 | -1.6% | 66,300 |
| 2024/12/16 | 977 | 979 | 975 | 978 | -2 | -0.2% | 43,400 |
| 2024/12/13 | 975 | 980 | 973 | 980 | +3 | +0.3% | 43,200 |
| 2024/12/12 | 983 | 984 | 977 | 977 | -4 | -0.4% | 48,300 |
| 2024/12/11 | 984 | 984 | 974 | 981 | -2 | -0.2% | 68,300 |
| 2024/12/10 | 990 | 992 | 982 | 983 | -7 | -0.7% | 101,700 |
| 2024/12/09 | 994 | 994 | 986 | 990 | +1 | +0.1% | 77,100 |
| 2024/12/06 | 994 | 996 | 989 | 989 | -7 | -0.7% | 44,700 |
| 2024/12/05 | 1,001 | 1,001 | 992 | 996 | -4 | -0.4% | 35,300 |
| 2024/12/04 | 1,001 | 1,001 | 994 | 1,000 | ±0 | ±0% | 43,700 |
| 2024/12/03 | 990 | 1,002 | 990 | 1,000 | +12 | +1.2% | 45,200 |
| 2024/12/02 | 990 | 993 | 985 | 988 | -2 | -0.2% | 33,200 |
51～
100
件表示中 / 2469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 | 134,900円 | +3.6% | +15.7% | 3.34% | 9.93倍 | 1.50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 |
| クリアル | 503,000円 | +83.1% | +59.4% | 0.60% | 27.21倍 | 6.72倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
| グロバル社 | 98,100円 | +116.5% | +35.4% | 3.87% | 7.92倍 | 3.24倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| フジ住 | 70,000円 | +2.2% | +0.9% | 3.86% | 5.61倍 | 0.48倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| ビーロット | 126,600円 | +16.4% | +7.6% | 5.53% | 5.47倍 | 1.33倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
市場注目の銘柄
チャート関連のコラム
