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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/01/10 | 1,064 | 1,075 | 1,061 | 1,070 | +10 | +0.9% | 59,600 |
| 2024/01/09 | 1,059 | 1,070 | 1,054 | 1,060 | +2 | +0.2% | 45,700 |
| 2024/01/05 | 1,066 | 1,069 | 1,055 | 1,058 | -1 | -0.1% | 81,600 |
| 2024/01/04 | 1,030 | 1,059 | 1,027 | 1,059 | +24 | +2.3% | 67,700 |
| 2023/12/29 | 1,024 | 1,036 | 1,024 | 1,035 | +2 | +0.2% | 54,500 |
| 2023/12/28 | 1,023 | 1,033 | 1,022 | 1,033 | +4 | +0.4% | 41,100 |
| 2023/12/27 | 1,015 | 1,030 | 1,015 | 1,029 | +14 | +1.4% | 66,400 |
| 2023/12/26 | 1,002 | 1,015 | 1,002 | 1,015 | +14 | +1.4% | 46,300 |
351～
400
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
