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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 939.5 | 950.5 | 932.5 | 941 | +1.5 | +0.2% | 35,000 |
| 2016/07/01 | 950.5 | 955.5 | 937.5 | 939.5 | +7 | +0.8% | 47,000 |
| 2016/06/30 | 950 | 965 | 925 | 932.5 | -3 | -0.3% | 60,200 |
| 2016/06/29 | 912.5 | 948 | 910.5 | 935.5 | +25 | +2.7% | 52,200 |
| 2016/06/28 | 876 | 920 | 875 | 910.5 | -10 | -1.1% | 60,800 |
| 2016/06/27 | 884.5 | 937.5 | 884.5 | 920.5 | +30.5 | +3.4% | 104,000 |
| 2016/06/24 | 1,010 | 1,014.5 | 791 | 890 | -60 | -6.3% | 249,600 |
| 2016/06/23 | 975 | 977 | 928.5 | 950 | -39 | -3.9% | 131,600 |
| 2016/06/22 | 964.5 | 1,011 | 964.5 | 989 | +24.5 | +2.5% | 133,800 |
| 2016/06/21 | 937.5 | 975.5 | 925 | 964.5 | +48.5 | +5.3% | 104,200 |
| 2016/06/20 | 880.5 | 930 | 880.5 | 916 | +43.5 | +5% | 76,200 |
| 2016/06/17 | 880 | 895 | 860.5 | 872.5 | +23.5 | +2.8% | 114,200 |
| 2016/06/16 | 910 | 915 | 845.5 | 849 | -58 | -6.4% | 122,800 |
| 2016/06/15 | 894 | 918 | 876.5 | 907 | -7 | -0.8% | 114,800 |
| 2016/06/14 | 975.5 | 987 | 890 | 914 | -86.5 | -8.6% | 178,800 |
| 2016/06/13 | 1,025 | 1,025 | 999 | 1,000.5 | -47.5 | -4.5% | 93,600 |
| 2016/06/10 | 1,079.5 | 1,079.5 | 1,041 | 1,048 | -12 | -1.1% | 50,400 |
| 2016/06/09 | 1,070 | 1,086.5 | 1,057 | 1,060 | +8.5 | +0.8% | 65,800 |
| 2016/06/08 | 1,027.5 | 1,063 | 1,016 | 1,051.5 | +35.5 | +3.5% | 74,400 |
| 2016/06/07 | 1,018.5 | 1,028 | 1,010 | 1,016 | -12 | -1.2% | 115,000 |
| 2016/06/06 | 1,067.5 | 1,096 | 1,027.5 | 1,028 | -47 | -4.4% | 153,200 |
| 2016/06/03 | 1,070.5 | 1,081.5 | 1,063 | 1,075 | -5 | -0.5% | 36,000 |
| 2016/06/02 | 1,082.5 | 1,108 | 1,055 | 1,080 | -9.5 | -0.9% | 88,200 |
| 2016/06/01 | 1,124 | 1,124 | 1,075.5 | 1,089.5 | -28 | -2.5% | 97,000 |
| 2016/05/31 | 1,147 | 1,148 | 1,113 | 1,117.5 | +3.5 | +0.3% | 86,000 |
| 2016/05/30 | 1,080.5 | 1,118.5 | 1,070 | 1,114 | +58.5 | +5.5% | 104,000 |
| 2016/05/27 | 1,082.5 | 1,099.5 | 1,052.5 | 1,055.5 | -9.5 | -0.9% | 73,400 |
| 2016/05/26 | 1,062.5 | 1,075 | 1,008 | 1,065 | +4.5 | +0.4% | 152,000 |
| 2016/05/25 | 1,096.5 | 1,105 | 1,057.5 | 1,060.5 | -33.5 | -3.1% | 106,600 |
| 2016/05/24 | 1,133 | 1,135.5 | 1,090.5 | 1,094 | -41.5 | -3.7% | 116,600 |
| 2016/05/23 | 1,146 | 1,146 | 1,112.5 | 1,135.5 | +14.5 | +1.3% | 97,600 |
| 2016/05/20 | 1,095 | 1,143.5 | 1,079 | 1,121 | +33 | +3% | 128,000 |
| 2016/05/19 | 1,072.5 | 1,125.5 | 1,072.5 | 1,088 | +15.5 | +1.4% | 131,600 |
| 2016/05/18 | 1,145.5 | 1,150.5 | 1,044.5 | 1,072.5 | -80.5 | -7% | 224,400 |
| 2016/05/17 | 1,122.5 | 1,192.5 | 1,109 | 1,153 | -0.5 | ±0% | 222,200 |
| 2016/05/16 | 1,224.5 | 1,230.5 | 1,151.5 | 1,153.5 | -75 | -6.1% | 212,400 |
| 2016/05/13 | 1,206 | 1,265.5 | 1,144.5 | 1,228.5 | +13 | +1.1% | 276,000 |
| 2016/05/12 | 1,205 | 1,246.5 | 1,180 | 1,215.5 | -11.5 | -0.9% | 191,200 |
| 2016/05/11 | 1,300 | 1,300 | 1,220 | 1,227 | -69.5 | -5.4% | 236,600 |
| 2016/05/10 | 1,325 | 1,337.5 | 1,265 | 1,296.5 | -11 | -0.8% | 239,600 |
| 2016/05/09 | 1,350 | 1,355 | 1,286.5 | 1,307.5 | +2.5 | +0.2% | 405,200 |
| 2016/05/06 | 1,244.5 | 1,307.5 | 1,202.5 | 1,305 | +85 | +7% | 259,000 |
| 2016/05/02 | 1,232.5 | 1,285 | 1,218 | 1,220 | -62.5 | -4.9% | 238,800 |
| 2016/04/28 | 1,318 | 1,339.5 | 1,205.5 | 1,282.5 | +33 | +2.6% | 525,600 |
| 2016/04/27 | 1,211 | 1,252.5 | 1,174 | 1,249.5 | +27 | +2.2% | 111,800 |
| 2016/04/26 | 1,300 | 1,317.5 | 1,116 | 1,222.5 | -88.5 | -6.8% | 308,200 |
| 2016/04/25 | 1,304.5 | 1,343.5 | 1,284 | 1,311 | +38.5 | +3% | 232,000 |
| 2016/04/22 | 1,275 | 1,287.5 | 1,211 | 1,272.5 | -22.5 | -1.7% | 266,800 |
| 2016/04/21 | 1,260 | 1,310 | 1,251 | 1,295 | +77.5 | +6.4% | 295,200 |
| 2016/04/20 | 1,210 | 1,287.5 | 1,180 | 1,217.5 | +45.5 | +3.9% | 566,000 |
2201～
2250
件表示中 / 2513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 | 109,300円 | +3.6% | +15.7% | 4.12% | 8.26倍 | 1.25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 |
| 明和地所 | 94,000円 | +5.1% | +14.1% | 4.79% | 7.60倍 | 0.65倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| フェイスＮＷ | 218,900円 | +17.0% | +21.8% | 5.48% | 6.36倍 | 2.21倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| ククレブ | 487,500円 | +73.4% | +51.4% | 0.41% | 48.35倍 | 10.45倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| ＪＰＭＣ | 117,800円 | +1.7% | -6.5% | 4.92% | 11.63倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
