アドバンス・レジデンス投資法人　投資証券

3269 / 東証(その他) / ETF・REIT等

296,700 -1400 (-0.47%)

株価：2024/11/22 15:30 15分ディレイ

アドバンス・レジデンス投資法人　投資証券の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2021/03/23	342,500	345,000	338,000	339,500	+1,000	+0.3%	2,575
2021/03/22	335,000	343,500	334,000	338,500	+3,000	+0.9%	3,057
2021/03/19	342,500	346,000	334,500	335,500	-8,500	-2.5%	14,162
2021/03/18	344,500	349,500	342,000	344,000	+4,000	+1.2%	4,081
2021/03/17	337,500	343,000	335,000	340,000	+5,000	+1.5%	3,905
2021/03/16	329,000	337,000	325,000	335,000	+10,000	+3.1%	4,587
2021/03/15	324,000	326,500	320,000	325,000	+5,500	+1.7%	6,204
2021/03/12	316,000	320,000	313,000	319,500	+4,500	+1.4%	4,832
2021/03/11	313,000	315,000	311,000	315,000	+3,500	+1.1%	2,409
2021/03/10	310,500	314,000	308,500	311,500	+4,000	+1.3%	3,685
2021/03/09	311,500	313,500	306,500	307,500	-3,000	-1%	5,864
2021/03/08	308,000	313,500	308,000	310,500	+1,000	+0.3%	2,400
2021/03/05	310,500	311,500	305,500	309,500	-1,000	-0.3%	3,121
2021/03/04	311,500	314,500	308,000	310,500	-3,500	-1.1%	3,419
2021/03/03	325,000	325,000	311,500	314,000	-7,500	-2.3%	6,565
2021/03/02	327,500	332,000	319,500	321,500	-2,500	-0.8%	6,274
2021/03/01	330,500	333,000	324,000	324,000	+500	+0.2%	4,010
2021/02/26	327,500	328,500	319,500	323,500	-6,500	-2%	5,458
2021/02/25	331,000	334,000	329,500	330,000	-2,000	-0.6%	4,111
2021/02/24	326,500	333,000	325,500	332,000	+9,000	+2.8%	4,901
2021/02/22	322,500	326,500	320,000	323,000	+1,500	+0.5%	3,658
2021/02/19	317,000	323,500	316,500	321,500	+5,500	+1.7%	2,320
2021/02/18	315,000	319,500	314,500	316,000	+500	+0.2%	4,267
2021/02/17	327,000	327,500	313,000	315,500	-10,500	-3.2%	5,480
2021/02/16	324,500	328,500	323,000	326,000	+2,500	+0.8%	5,954
2021/02/15	321,500	327,000	320,000	323,500	+2,000	+0.6%	2,597
2021/02/12	315,000	321,500	314,500	321,500	+8,000	+2.6%	6,132
2021/02/10	315,000	317,500	312,000	313,500	+1,500	+0.5%	4,738
2021/02/09	314,000	314,000	308,500	312,000	+1,500	+0.5%	5,434
2021/02/08	307,000	312,500	306,000	310,500	+7,500	+2.5%	4,281
2021/02/05	302,500	306,000	301,000	303,000	+500	+0.2%	4,902
2021/02/04	302,000	304,500	300,000	302,500	-1,000	-0.3%	4,944
2021/02/03	301,000	304,000	300,000	303,500	+3,500	+1.2%	5,830
2021/02/02	302,500	305,500	300,000	300,000	-3,000	-1%	5,219
2021/02/01	306,000	308,500	302,500	303,000	-7,000	-2.3%	4,086
2021/01/29	311,000	313,000	306,000	310,000	+6,000	+2%	6,457
2021/01/28	302,500	306,000	301,000	304,000	-4,000	-1.3%	4,137
2021/01/27	304,500	311,000	304,500	308,000	+2,500	+0.8%	5,836
2021/01/26	304,000	309,500	304,000	305,500	+500	+0.2%	2,611
2021/01/25	307,500	309,000	303,500	305,000	-2,500	-0.8%	4,263
2021/01/22	304,500	308,000	304,500	307,500	+2,000	+0.7%	2,017
2021/01/21	308,500	312,000	305,500	305,500	-2,500	-0.8%	2,648
2021/01/20	310,000	312,500	307,000	308,000	-500	-0.2%	3,791
2021/01/19	307,000	308,500	304,000	308,500	+2,500	+0.8%	2,764
2021/01/18	306,000	309,000	304,000	306,000	±0	±0%	3,809
2021/01/15	311,500	316,000	306,000	306,000	-7,000	-2.2%	4,320
2021/01/14	317,500	320,500	312,500	313,000	-4,500	-1.4%	4,990
2021/01/13	317,500	319,000	314,500	317,500	±0	±0%	4,475
2021/01/12	320,000	323,500	315,000	317,500	+3,000	+1%	2,569
2021/01/08	314,000	318,500	313,500	314,500	+500	+0.2%	2,163

901～ 950 件表示中 / 3586件

類似銘柄と比較する

現在ご覧いただいている「ＡＤＲ」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	特色
ＡＤＲ	296,700円	-2.2%	-7.7%	4.00%	58.80倍	1.73倍	-
ユナイテッドＵ	141,000円	+7.7%	+11.2%	5.43%	35.19倍	1.21倍	-
上場Ｊ４００	2,280円	-	-	-	-	-	-
Ｏｎｅ２２５	38,750円	-	-	-	-	-	-
ｉＳＪＰＸ４００	25,305円	-	-	-	-	-	-