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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,051 | 1,053 | 1,045 | 1,050 | +5 | +0.5% | 12,900 |
| 2024/10/18 | 1,053 | 1,053 | 1,041 | 1,045 | -5 | -0.5% | 39,600 |
| 2024/10/17 | 1,057 | 1,058 | 1,049 | 1,050 | -5 | -0.5% | 23,500 |
| 2024/10/16 | 1,053 | 1,066 | 1,051 | 1,055 | -1 | -0.1% | 42,500 |
| 2024/10/15 | 1,059 | 1,060 | 1,051 | 1,056 | +1 | +0.1% | 22,600 |
| 2024/10/11 | 1,050 | 1,065 | 1,050 | 1,055 | +6 | +0.6% | 28,500 |
| 2024/10/10 | 1,059 | 1,059 | 1,049 | 1,049 | -6 | -0.6% | 26,800 |
| 2024/10/09 | 1,057 | 1,080 | 1,055 | 1,055 | +3 | +0.3% | 31,300 |
| 2024/10/08 | 1,058 | 1,065 | 1,050 | 1,052 | -14 | -1.3% | 69,400 |
| 2024/10/07 | 1,081 | 1,082 | 1,065 | 1,066 | -13 | -1.2% | 26,600 |
| 2024/10/04 | 1,075 | 1,080 | 1,071 | 1,079 | +13 | +1.2% | 19,400 |
| 2024/10/03 | 1,070 | 1,075 | 1,065 | 1,066 | +12 | +1.1% | 25,400 |
| 2024/10/02 | 1,055 | 1,065 | 1,050 | 1,054 | -4 | -0.4% | 33,100 |
| 2024/10/01 | 1,058 | 1,063 | 1,055 | 1,058 | +14 | +1.3% | 19,600 |
| 2024/09/30 | 1,046 | 1,058 | 1,044 | 1,044 | -35 | -3.2% | 54,800 |
| 2024/09/27 | 1,088 | 1,088 | 1,073 | 1,079 | -6 | -0.6% | 28,900 |
| 2024/09/26 | 1,080 | 1,085 | 1,068 | 1,085 | +8 | +0.7% | 52,900 |
| 2024/09/25 | 1,077 | 1,082 | 1,070 | 1,077 | +1 | +0.1% | 39,500 |
| 2024/09/24 | 1,086 | 1,086 | 1,072 | 1,076 | -2 | -0.2% | 48,000 |
| 2024/09/20 | 1,064 | 1,081 | 1,064 | 1,078 | +23 | +2.2% | 66,700 |
| 2024/09/19 | 1,044 | 1,064 | 1,043 | 1,055 | +15 | +1.4% | 46,800 |
| 2024/09/18 | 1,041 | 1,044 | 1,030 | 1,040 | +2 | +0.2% | 35,500 |
| 2024/09/17 | 1,042 | 1,042 | 1,018 | 1,038 | +11 | +1.1% | 30,100 |
| 2024/09/13 | 1,024 | 1,030 | 1,021 | 1,027 | -4 | -0.4% | 23,400 |
| 2024/09/12 | 1,019 | 1,036 | 1,019 | 1,031 | +28 | +2.8% | 35,100 |
| 2024/09/11 | 1,026 | 1,026 | 1,000 | 1,003 | -24 | -2.3% | 52,800 |
| 2024/09/10 | 1,029 | 1,042 | 1,027 | 1,027 | +8 | +0.8% | 29,500 |
| 2024/09/09 | 1,006 | 1,026 | 1,004 | 1,019 | -3 | -0.3% | 35,700 |
| 2024/09/06 | 1,036 | 1,037 | 1,015 | 1,022 | -3 | -0.3% | 27,500 |
| 2024/09/05 | 1,013 | 1,043 | 1,013 | 1,025 | +5 | +0.5% | 23,300 |
| 2024/09/04 | 1,033 | 1,042 | 1,020 | 1,020 | -42 | -4% | 58,300 |
| 2024/09/03 | 1,060 | 1,071 | 1,055 | 1,062 | +3 | +0.3% | 26,800 |
| 2024/09/02 | 1,068 | 1,072 | 1,050 | 1,059 | -5 | -0.5% | 32,300 |
| 2024/08/30 | 1,067 | 1,069 | 1,060 | 1,064 | -6 | -0.6% | 57,400 |
| 2024/08/29 | 1,071 | 1,079 | 1,064 | 1,070 | -3 | -0.3% | 31,800 |
| 2024/08/28 | 1,070 | 1,078 | 1,069 | 1,073 | -10 | -0.9% | 36,500 |
| 2024/08/27 | 1,070 | 1,088 | 1,066 | 1,083 | +17 | +1.6% | 47,000 |
| 2024/08/26 | 1,071 | 1,075 | 1,066 | 1,066 | -5 | -0.5% | 25,500 |
| 2024/08/23 | 1,064 | 1,074 | 1,064 | 1,071 | -1 | -0.1% | 22,100 |
| 2024/08/22 | 1,068 | 1,072 | 1,057 | 1,072 | +7 | +0.7% | 30,600 |
| 2024/08/21 | 1,068 | 1,069 | 1,050 | 1,065 | -10 | -0.9% | 40,300 |
| 2024/08/20 | 1,078 | 1,079 | 1,069 | 1,075 | +8 | +0.7% | 47,900 |
| 2024/08/19 | 1,070 | 1,084 | 1,063 | 1,067 | -7 | -0.7% | 44,400 |
| 2024/08/16 | 1,081 | 1,081 | 1,065 | 1,074 | +9 | +0.8% | 62,900 |
| 2024/08/15 | 1,040 | 1,078 | 1,021 | 1,065 | +55 | +5.4% | 135,000 |
| 2024/08/14 | 1,035 | 1,035 | 999 | 1,010 | -5 | -0.5% | 87,200 |
| 2024/08/13 | 996 | 1,017 | 985 | 1,015 | +34 | +3.5% | 62,000 |
| 2024/08/09 | 980 | 998 | 965 | 981 | +25 | +2.6% | 87,800 |
| 2024/08/08 | 931 | 968 | 930 | 956 | +17 | +1.8% | 79,900 |
| 2024/08/07 | 925 | 956 | 915 | 939 | +7 | +0.8% | 78,400 |
201～
250
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
