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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 908 | 948 | 906 | 932 | +84 | +9.9% | 125,100 |
| 2024/08/05 | 916 | 929 | 825 | 848 | -124 | -12.8% | 211,900 |
| 2024/08/02 | 993 | 995 | 972 | 972 | -49 | -4.8% | 139,600 |
| 2024/08/01 | 1,063 | 1,063 | 1,016 | 1,021 | -55 | -5.1% | 82,400 |
| 2024/07/31 | 1,048 | 1,076 | 1,044 | 1,076 | +18 | +1.7% | 44,000 |
| 2024/07/30 | 1,066 | 1,070 | 1,058 | 1,058 | -19 | -1.8% | 43,300 |
| 2024/07/29 | 1,065 | 1,078 | 1,056 | 1,077 | +29 | +2.8% | 55,000 |
| 2024/07/26 | 1,046 | 1,053 | 1,036 | 1,048 | +11 | +1.1% | 45,000 |
| 2024/07/25 | 1,040 | 1,046 | 1,034 | 1,037 | -14 | -1.3% | 91,200 |
| 2024/07/24 | 1,074 | 1,074 | 1,050 | 1,051 | -23 | -2.1% | 65,000 |
| 2024/07/23 | 1,068 | 1,079 | 1,068 | 1,074 | +6 | +0.6% | 33,600 |
| 2024/07/22 | 1,083 | 1,083 | 1,066 | 1,068 | -17 | -1.6% | 84,700 |
| 2024/07/19 | 1,102 | 1,102 | 1,079 | 1,085 | -4 | -0.4% | 71,500 |
| 2024/07/18 | 1,087 | 1,101 | 1,087 | 1,089 | -13 | -1.2% | 40,500 |
| 2024/07/17 | 1,095 | 1,106 | 1,095 | 1,102 | +9 | +0.8% | 62,200 |
| 2024/07/16 | 1,106 | 1,106 | 1,090 | 1,093 | -11 | -1% | 48,700 |
| 2024/07/12 | 1,086 | 1,104 | 1,085 | 1,104 | +17 | +1.6% | 107,400 |
| 2024/07/11 | 1,080 | 1,088 | 1,077 | 1,087 | +14 | +1.3% | 58,200 |
| 2024/07/10 | 1,088 | 1,088 | 1,070 | 1,073 | -12 | -1.1% | 64,700 |
| 2024/07/09 | 1,081 | 1,092 | 1,080 | 1,085 | +5 | +0.5% | 62,700 |
| 2024/07/08 | 1,088 | 1,088 | 1,080 | 1,080 | -7 | -0.6% | 51,200 |
| 2024/07/05 | 1,098 | 1,108 | 1,085 | 1,087 | -11 | -1% | 96,000 |
| 2024/07/04 | 1,102 | 1,110 | 1,092 | 1,098 | -2 | -0.2% | 128,300 |
| 2024/07/03 | 1,095 | 1,101 | 1,084 | 1,100 | +20 | +1.9% | 114,400 |
| 2024/07/02 | 1,078 | 1,094 | 1,076 | 1,080 | +9 | +0.8% | 132,200 |
| 2024/07/01 | 1,058 | 1,087 | 1,058 | 1,071 | +9 | +0.8% | 176,500 |
| 2024/06/28 | 1,061 | 1,082 | 1,056 | 1,062 | -7 | -0.7% | 189,700 |
| 2024/06/27 | 1,057 | 1,085 | 1,050 | 1,069 | -61 | -5.4% | 440,900 |
| 2024/06/26 | 1,134 | 1,134 | 1,118 | 1,130 | +11 | +1% | 329,800 |
| 2024/06/25 | 1,120 | 1,127 | 1,115 | 1,119 | +13 | +1.2% | 343,700 |
| 2024/06/24 | 1,115 | 1,125 | 1,106 | 1,106 | -9 | -0.8% | 246,600 |
| 2024/06/21 | 1,133 | 1,137 | 1,113 | 1,115 | -21 | -1.8% | 228,900 |
| 2024/06/20 | 1,140 | 1,141 | 1,132 | 1,136 | -6 | -0.5% | 84,000 |
| 2024/06/19 | 1,140 | 1,150 | 1,131 | 1,142 | +5 | +0.4% | 127,300 |
| 2024/06/18 | 1,143 | 1,151 | 1,136 | 1,137 | -7 | -0.6% | 62,900 |
| 2024/06/17 | 1,150 | 1,150 | 1,133 | 1,144 | -11 | -1% | 101,200 |
| 2024/06/14 | 1,129 | 1,156 | 1,129 | 1,155 | +22 | +1.9% | 85,100 |
| 2024/06/13 | 1,141 | 1,145 | 1,127 | 1,133 | -7 | -0.6% | 139,500 |
| 2024/06/12 | 1,155 | 1,159 | 1,138 | 1,140 | -15 | -1.3% | 135,000 |
| 2024/06/11 | 1,172 | 1,173 | 1,146 | 1,155 | -15 | -1.3% | 184,100 |
| 2024/06/10 | 1,176 | 1,181 | 1,168 | 1,170 | +1 | +0.1% | 171,300 |
| 2024/06/07 | 1,154 | 1,172 | 1,154 | 1,169 | +16 | +1.4% | 82,300 |
| 2024/06/06 | 1,175 | 1,175 | 1,149 | 1,153 | -15 | -1.3% | 87,800 |
| 2024/06/05 | 1,177 | 1,191 | 1,168 | 1,168 | -9 | -0.8% | 112,200 |
| 2024/06/04 | 1,176 | 1,183 | 1,171 | 1,177 | +1 | +0.1% | 83,100 |
| 2024/06/03 | 1,188 | 1,191 | 1,167 | 1,176 | -5 | -0.4% | 116,900 |
| 2024/05/31 | 1,141 | 1,185 | 1,141 | 1,181 | +39 | +3.4% | 83,000 |
| 2024/05/30 | 1,134 | 1,148 | 1,125 | 1,142 | +2 | +0.2% | 74,800 |
| 2024/05/29 | 1,154 | 1,159 | 1,138 | 1,140 | -14 | -1.2% | 50,100 |
| 2024/05/28 | 1,153 | 1,165 | 1,153 | 1,154 | +1 | +0.1% | 31,000 |
251～
300
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
