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
2020/05/29	339,000	339,500	333,500	335,500	-500	-0.1%	7,697
2020/05/28	340,500	340,500	332,000	336,000	-5,500	-1.6%	5,629
2020/05/27	347,000	354,000	339,000	341,500	-5,000	-1.4%	6,235
2020/05/26	341,500	348,000	336,500	346,500	+8,000	+2.4%	4,184
2020/05/25	335,000	341,000	331,000	338,500	+4,500	+1.3%	3,288
2020/05/22	336,000	337,000	329,000	334,000	-1,000	-0.3%	4,672
2020/05/21	338,000	338,000	328,000	335,000	-1,000	-0.3%	2,850
2020/05/20	338,500	338,500	328,500	336,000	-2,500	-0.7%	4,903
2020/05/19	338,500	342,000	332,500	338,500	+8,500	+2.6%	6,536
2020/05/18	328,500	334,000	325,000	330,000	+2,000	+0.6%	3,623
2020/05/15	331,500	331,500	323,500	328,000	+1,000	+0.3%	4,638
2020/05/14	326,000	331,000	321,500	327,000	-500	-0.2%	4,363
2020/05/13	327,500	329,500	321,500	327,500	±0	±0%	5,405
2020/05/12	322,000	328,000	315,500	327,500	+3,500	+1.1%	4,630
2020/05/11	341,500	343,000	320,000	324,000	-14,500	-4.3%	8,616
2020/05/08	334,500	341,500	327,500	338,500	+6,000	+1.8%	7,821
2020/05/07	329,500	333,500	325,500	332,500	+5,500	+1.7%	6,815
2020/05/01	330,000	334,500	325,000	327,000	-2,000	-0.6%	4,871
2020/04/30	335,500	336,000	324,000	329,000	+500	+0.2%	4,306
2020/04/28	321,500	331,500	317,500	328,500	+8,000	+2.5%	7,931
2020/04/27	305,000	320,500	301,500	320,500	+18,000	+6%	6,794
2020/04/24	316,500	319,500	302,000	302,500	-15,000	-4.7%	8,556
2020/04/23	314,000	320,000	309,500	317,500	+7,000	+2.3%	3,268
2020/04/22	314,000	317,000	309,000	310,500	-3,000	-1%	2,892
2020/04/21	321,500	325,000	306,000	313,500	-10,000	-3.1%	5,755
2020/04/20	320,000	326,000	314,500	323,500	+2,500	+0.8%	2,897
2020/04/17	324,000	324,000	313,000	321,000	-2,000	-0.6%	4,356
2020/04/16	313,000	323,000	307,000	323,000	+9,000	+2.9%	4,412
2020/04/15	307,000	315,000	306,000	314,000	+8,500	+2.8%	6,123
2020/04/14	314,500	317,000	305,000	305,500	-6,500	-2.1%	5,816
2020/04/13	315,000	322,000	308,500	312,000	-2,000	-0.6%	4,826
2020/04/10	315,000	316,000	304,000	314,000	+1,000	+0.3%	4,623
2020/04/09	323,500	326,500	308,500	313,000	-8,500	-2.6%	5,674
2020/04/08	312,500	322,000	304,500	321,500	+13,000	+4.2%	8,277
2020/04/07	300,000	328,500	298,500	308,500	+14,600	+5%	8,890
2020/04/06	293,800	308,500	286,500	293,900	+1,200	+0.4%	9,076
2020/04/03	273,900	292,700	269,000	292,700	+18,900	+6.9%	11,038
2020/04/02	285,300	288,000	269,400	273,800	-16,500	-5.7%	14,114
2020/04/01	309,000	310,500	278,500	290,300	-23,200	-7.4%	13,508
2020/03/31	301,500	318,000	285,900	313,500	+8,000	+2.6%	12,303
2020/03/30	293,900	305,500	284,000	305,500	+8,600	+2.9%	7,116
2020/03/27	313,000	316,000	283,400	296,900	-23,100	-7.2%	11,782
2020/03/26	303,000	322,500	287,500	320,000	+17,000	+5.6%	12,366
2020/03/25	310,000	314,500	284,000	303,000	+15,900	+5.5%	9,987
2020/03/24	263,800	296,500	254,800	287,100	+28,300	+10.9%	13,765
2020/03/23	220,100	258,800	220,100	258,800	+49,800	+23.8%	17,593
2020/03/19	258,800	281,400	209,000	209,000	-50,000	-19.3%	14,945
2020/03/18	273,600	279,400	258,800	259,000	-9,900	-3.7%	10,275
2020/03/17	256,700	274,400	256,100	268,900	-1,400	-0.5%	12,671
2020/03/16	269,200	292,700	260,100	270,300	+1,200	+0.4%	11,580

1101～ 1150 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	-	-	-	-	-	-