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
2020/10/23	291,000	297,300	291,000	297,200	+5,000	+1.7%	1,921
2020/10/22	294,700	296,400	291,500	292,200	-3,700	-1.3%	2,486
2020/10/21	293,100	296,500	292,400	295,900	+2,800	+1%	2,053
2020/10/20	295,000	295,900	292,300	293,100	-2,300	-0.8%	2,354
2020/10/19	290,300	295,600	289,300	295,400	+4,500	+1.5%	3,347
2020/10/16	294,300	294,300	290,600	290,900	-3,400	-1.2%	4,035
2020/10/15	299,700	299,700	291,700	294,300	-4,000	-1.3%	3,171
2020/10/14	298,400	300,500	296,700	298,300	-200	-0.1%	2,003
2020/10/13	295,100	298,500	294,400	298,500	+2,200	+0.7%	2,244
2020/10/12	293,900	297,400	292,600	296,300	+2,600	+0.9%	2,291
2020/10/09	292,000	294,000	291,200	293,700	-100	±0%	5,710
2020/10/08	295,000	295,900	292,200	293,800	+100	±0%	5,266
2020/10/07	295,500	298,000	292,900	293,700	-4,300	-1.4%	7,341
2020/10/06	299,800	300,500	295,700	298,000	-1,500	-0.5%	4,731
2020/10/05	299,000	303,000	295,500	299,500	-4,000	-1.3%	6,040
2020/10/02	308,500	312,500	303,500	303,500	-	-	4,856
2020/10/01	0	0	0	0	-	-	0
2020/09/30	313,000	314,500	307,500	311,000	-2,500	-0.8%	6,228
2020/09/29	313,500	316,500	309,000	313,500	±0	±0%	3,300
2020/09/28	308,000	315,000	307,000	313,500	+1,000	+0.3%	7,270
2020/09/25	305,000	313,500	303,000	312,500	+11,000	+3.6%	8,961
2020/09/24	289,900	302,000	289,600	301,500	+11,500	+4%	8,426
2020/09/23	291,600	293,900	288,100	290,000	-200	-0.1%	12,145
2020/09/18	302,000	303,500	290,200	290,200	-11,300	-3.7%	19,558
2020/09/17	310,000	311,000	300,000	301,500	-11,500	-3.7%	7,383
2020/09/16	311,500	315,000	310,000	313,000	+1,500	+0.5%	2,912
2020/09/15	309,000	311,500	307,500	311,500	+2,500	+0.8%	1,883
2020/09/14	309,500	311,500	307,000	309,000	-500	-0.2%	1,973
2020/09/11	307,500	312,500	307,500	309,500	-1,000	-0.3%	4,407
2020/09/10	315,500	316,000	309,000	310,500	+500	+0.2%	4,133
2020/09/09	307,500	312,500	306,500	310,000	+4,500	+1.5%	4,370
2020/09/08	308,000	309,000	305,500	305,500	-1,500	-0.5%	3,800
2020/09/07	316,000	316,000	306,500	307,000	-5,500	-1.8%	4,143
2020/09/04	313,500	315,000	312,000	312,500	-2,500	-0.8%	2,713
2020/09/03	312,500	316,500	311,000	315,000	+2,500	+0.8%	3,083
2020/09/02	310,500	314,500	309,000	312,500	+3,500	+1.1%	3,438
2020/09/01	314,000	315,500	309,000	309,000	-5,000	-1.6%	5,411
2020/08/31	314,500	318,500	310,500	314,000	+500	+0.2%	4,446
2020/08/28	313,000	316,500	310,500	313,500	-3,000	-0.9%	5,484
2020/08/27	315,500	316,500	310,500	316,500	+2,000	+0.6%	4,733
2020/08/26	317,500	318,000	311,000	314,500	-2,500	-0.8%	5,148
2020/08/25	321,500	321,500	316,000	317,000	-4,500	-1.4%	3,000
2020/08/24	325,000	327,000	318,000	321,500	-2,500	-0.8%	3,912
2020/08/21	320,000	324,500	316,500	324,000	+9,000	+2.9%	5,607
2020/08/20	316,000	319,000	315,000	315,000	-1,000	-0.3%	2,654
2020/08/19	320,500	321,500	313,000	316,000	-4,500	-1.4%	3,172
2020/08/18	318,000	320,500	317,500	320,500	+3,500	+1.1%	2,106
2020/08/17	317,000	319,500	317,000	317,000	+1,500	+0.5%	1,867
2020/08/14	314,000	317,000	312,500	315,500	+1,500	+0.5%	5,093
2020/08/13	312,000	316,500	310,500	314,000	-1,000	-0.3%	7,293

1001～ 1050 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	-	-	-	-	-	-