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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,217 | 1,237 | 1,212 | 1,221 | +6 | +0.5% | 83,100 |
| 2024/03/22 | 1,225 | 1,225 | 1,208 | 1,215 | -10 | -0.8% | 58,400 |
| 2024/03/21 | 1,224 | 1,230 | 1,209 | 1,225 | +31 | +2.6% | 85,200 |
| 2024/03/19 | 1,169 | 1,194 | 1,166 | 1,194 | +30 | +2.6% | 51,600 |
| 2024/03/18 | 1,159 | 1,172 | 1,149 | 1,164 | +20 | +1.7% | 49,600 |
| 2024/03/15 | 1,130 | 1,150 | 1,130 | 1,144 | +9 | +0.8% | 42,400 |
| 2024/03/14 | 1,117 | 1,138 | 1,114 | 1,135 | +21 | +1.9% | 34,400 |
| 2024/03/13 | 1,127 | 1,136 | 1,114 | 1,114 | -14 | -1.2% | 25,800 |
| 2024/03/12 | 1,114 | 1,128 | 1,095 | 1,128 | +12 | +1.1% | 50,800 |
| 2024/03/11 | 1,135 | 1,135 | 1,105 | 1,116 | -27 | -2.4% | 57,000 |
| 2024/03/08 | 1,128 | 1,151 | 1,128 | 1,143 | +16 | +1.4% | 57,500 |
| 2024/03/07 | 1,148 | 1,159 | 1,127 | 1,127 | -21 | -1.8% | 39,400 |
| 2024/03/06 | 1,130 | 1,151 | 1,130 | 1,148 | +10 | +0.9% | 48,800 |
| 2024/03/05 | 1,129 | 1,138 | 1,119 | 1,138 | +17 | +1.5% | 42,300 |
| 2024/03/04 | 1,147 | 1,153 | 1,121 | 1,121 | -22 | -1.9% | 64,400 |
| 2024/03/01 | 1,140 | 1,146 | 1,133 | 1,143 | +4 | +0.4% | 29,500 |
| 2024/02/29 | 1,151 | 1,151 | 1,128 | 1,139 | -14 | -1.2% | 43,200 |
| 2024/02/28 | 1,143 | 1,162 | 1,141 | 1,153 | +13 | +1.1% | 63,800 |
| 2024/02/27 | 1,125 | 1,140 | 1,125 | 1,140 | +18 | +1.6% | 33,800 |
| 2024/02/26 | 1,124 | 1,134 | 1,119 | 1,122 | -2 | -0.2% | 41,200 |
| 2024/02/22 | 1,118 | 1,128 | 1,110 | 1,124 | +11 | +1% | 55,400 |
| 2024/02/21 | 1,106 | 1,120 | 1,106 | 1,113 | +12 | +1.1% | 37,400 |
| 2024/02/20 | 1,112 | 1,119 | 1,101 | 1,101 | -11 | -1% | 45,000 |
| 2024/02/19 | 1,117 | 1,117 | 1,102 | 1,112 | -11 | -1% | 52,300 |
| 2024/02/16 | 1,142 | 1,142 | 1,118 | 1,123 | -8 | -0.7% | 49,000 |
| 2024/02/15 | 1,136 | 1,144 | 1,121 | 1,131 | +9 | +0.8% | 40,600 |
| 2024/02/14 | 1,109 | 1,137 | 1,109 | 1,122 | +17 | +1.5% | 70,700 |
| 2024/02/13 | 1,124 | 1,128 | 1,098 | 1,105 | -10 | -0.9% | 64,000 |
| 2024/02/09 | 1,118 | 1,134 | 1,115 | 1,115 | -5 | -0.4% | 56,400 |
| 2024/02/08 | 1,132 | 1,140 | 1,103 | 1,120 | +2 | +0.2% | 62,200 |
| 2024/02/07 | 1,120 | 1,126 | 1,111 | 1,118 | -2 | -0.2% | 29,200 |
| 2024/02/06 | 1,147 | 1,147 | 1,120 | 1,120 | -32 | -2.8% | 44,800 |
| 2024/02/05 | 1,143 | 1,153 | 1,136 | 1,152 | +12 | +1.1% | 32,800 |
| 2024/02/02 | 1,129 | 1,141 | 1,127 | 1,140 | +12 | +1.1% | 30,100 |
| 2024/02/01 | 1,144 | 1,144 | 1,123 | 1,128 | -22 | -1.9% | 41,500 |
| 2024/01/31 | 1,130 | 1,150 | 1,130 | 1,150 | +13 | +1.1% | 36,400 |
| 2024/01/30 | 1,133 | 1,157 | 1,130 | 1,137 | +5 | +0.4% | 50,900 |
| 2024/01/29 | 1,105 | 1,132 | 1,105 | 1,132 | +29 | +2.6% | 60,000 |
| 2024/01/26 | 1,116 | 1,120 | 1,102 | 1,103 | -7 | -0.6% | 48,300 |
| 2024/01/25 | 1,090 | 1,110 | 1,090 | 1,110 | +15 | +1.4% | 44,200 |
| 2024/01/24 | 1,101 | 1,101 | 1,090 | 1,095 | -6 | -0.5% | 32,600 |
| 2024/01/23 | 1,089 | 1,103 | 1,088 | 1,101 | +18 | +1.7% | 138,100 |
| 2024/01/22 | 1,074 | 1,083 | 1,073 | 1,083 | +14 | +1.3% | 79,900 |
| 2024/01/19 | 1,069 | 1,073 | 1,061 | 1,069 | +16 | +1.5% | 30,100 |
| 2024/01/18 | 1,056 | 1,066 | 1,053 | 1,053 | -6 | -0.6% | 44,600 |
| 2024/01/17 | 1,070 | 1,077 | 1,058 | 1,059 | -11 | -1% | 52,300 |
| 2024/01/16 | 1,082 | 1,085 | 1,067 | 1,070 | -8 | -0.7% | 47,200 |
| 2024/01/15 | 1,077 | 1,078 | 1,068 | 1,078 | +11 | +1% | 66,500 |
| 2024/01/12 | 1,070 | 1,071 | 1,059 | 1,067 | -3 | -0.3% | 54,300 |
| 2024/01/11 | 1,073 | 1,077 | 1,065 | 1,070 | ±0 | ±0% | 60,600 |
301～
350
件表示中 / 2499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 | 118,100円 | +3.6% | +15.7% | 3.81% | 8.91倍 | 1.34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 | 211,100円 | +0.4% | -23.1% | 2.75% | 6.43倍 | 0.51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 |
| 日神ＧＨＤ | 50,500円 | +10.2% | +10.8% | 4.55% | 10.25倍 | 0.34倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 92,800円 | +5.1% | +14.1% | 4.85% | 7.51倍 | 0.64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 |
| ＪＰＭＣ | 118,600円 | +1.7% | -6.5% | 4.89% | 11.68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
