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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,236 | 1,262 | 1,236 | 1,243 | +8 | +0.6% | 58,900 |
| 2025/03/17 | 1,235 | 1,246 | 1,228 | 1,235 | +7 | +0.6% | 67,200 |
| 2025/03/14 | 1,213 | 1,228 | 1,212 | 1,228 | +15 | +1.2% | 40,500 |
| 2025/03/13 | 1,221 | 1,221 | 1,204 | 1,213 | -6 | -0.5% | 33,900 |
| 2025/03/12 | 1,212 | 1,224 | 1,210 | 1,219 | +7 | +0.6% | 24,100 |
| 2025/03/11 | 1,211 | 1,212 | 1,197 | 1,212 | -14 | -1.1% | 37,600 |
| 2025/03/10 | 1,225 | 1,227 | 1,215 | 1,226 | +1 | +0.1% | 18,200 |
| 2025/03/07 | 1,231 | 1,231 | 1,201 | 1,225 | -6 | -0.5% | 35,200 |
| 2025/03/06 | 1,233 | 1,238 | 1,225 | 1,231 | +12 | +1% | 30,600 |
| 2025/03/05 | 1,211 | 1,232 | 1,211 | 1,219 | -4 | -0.3% | 37,700 |
| 2025/03/04 | 1,224 | 1,224 | 1,196 | 1,223 | -7 | -0.6% | 70,800 |
| 2025/03/03 | 1,181 | 1,238 | 1,181 | 1,230 | +56 | +4.8% | 402,200 |
| 2025/02/28 | 1,170 | 1,174 | 1,152 | 1,174 | +4 | +0.3% | 93,700 |
| 2025/02/27 | 1,160 | 1,177 | 1,160 | 1,170 | +8 | +0.7% | 37,400 |
| 2025/02/26 | 1,161 | 1,165 | 1,144 | 1,162 | +1 | +0.1% | 51,000 |
| 2025/02/25 | 1,166 | 1,178 | 1,161 | 1,161 | -10 | -0.9% | 34,900 |
| 2025/02/21 | 1,191 | 1,191 | 1,171 | 1,171 | -23 | -1.9% | 62,400 |
| 2025/02/20 | 1,198 | 1,200 | 1,192 | 1,194 | -4 | -0.3% | 43,900 |
| 2025/02/19 | 1,210 | 1,216 | 1,198 | 1,198 | -7 | -0.6% | 32,800 |
| 2025/02/18 | 1,203 | 1,211 | 1,191 | 1,205 | +2 | +0.2% | 51,500 |
| 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 |
101～
150
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 | 107,400円 | -4.2% | -14.9% | 4.19% | 9.15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 | 203,800円 | +10.0% | +17.5% | 3.34% | 4.94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 | 125,200円 | +1.7% | -6.5% | 4.79% | 12.36倍 | 2.35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 | 197,500円 | +6.8% | +4.5% | 3.39% | 10.17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 | 313,000円 | +88.8% | +19.4% | 2.20% | 7.90倍 | 1.80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
