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
2020/03/13	301,000	306,500	256,400	269,100	-40,900	-13.2%	16,749
2020/03/12	308,500	317,000	300,500	310,000	-12,000	-3.7%	9,144
2020/03/11	327,500	330,500	317,500	322,000	+10,000	+3.2%	10,124
2020/03/10	305,500	312,000	293,900	312,000	+1,500	+0.5%	15,706
2020/03/09	320,500	322,000	308,500	310,500	-17,000	-5.2%	8,171
2020/03/06	332,000	332,000	326,500	327,500	-5,500	-1.7%	6,468
2020/03/05	329,500	334,000	326,500	333,000	+5,500	+1.7%	5,732
2020/03/04	322,500	329,500	319,500	327,500	+7,000	+2.2%	5,555
2020/03/03	315,000	327,000	314,500	320,500	+12,000	+3.9%	7,570
2020/03/02	308,000	320,500	305,500	308,500	-13,000	-4%	11,985
2020/02/28	332,000	336,500	319,500	321,500	-17,000	-5%	17,011
2020/02/27	337,500	343,500	337,500	338,500	-2,000	-0.6%	6,333
2020/02/26	340,000	342,500	338,500	340,500	+500	+0.1%	8,050
2020/02/25	340,000	343,500	335,500	340,000	-4,000	-1.2%	5,319
2020/02/21	345,000	346,500	343,500	344,000	±0	±0%	4,621
2020/02/20	342,500	344,000	340,500	344,000	+1,500	+0.4%	4,374
2020/02/19	345,000	345,000	341,000	342,500	-500	-0.1%	3,828
2020/02/18	339,500	343,000	339,500	343,000	+3,500	+1%	2,721
2020/02/17	340,500	342,500	338,500	339,500	±0	±0%	2,874
2020/02/14	339,000	339,500	337,000	339,500	+1,500	+0.4%	2,952
2020/02/13	341,000	341,000	336,500	338,000	-2,000	-0.6%	2,899
2020/02/12	339,500	340,500	337,500	340,000	+500	+0.1%	3,199
2020/02/10	341,000	341,000	338,500	339,500	-1,500	-0.4%	1,914
2020/02/07	338,500	342,000	337,500	341,000	+3,000	+0.9%	2,766
2020/02/06	341,500	341,500	338,000	338,000	-1,000	-0.3%	5,129
2020/02/05	339,500	342,000	337,500	339,000	+2,000	+0.6%	4,270
2020/02/04	339,000	339,500	336,000	337,000	-1,500	-0.4%	3,515
2020/02/03	338,500	341,500	338,500	338,500	-3,000	-0.9%	4,254
2020/01/31	340,000	342,000	339,000	341,500	+2,000	+0.6%	4,932
2020/01/30	338,000	339,500	334,500	339,500	-3,000	-0.9%	4,594
2020/01/29	345,000	345,000	342,500	342,500	-2,500	-0.7%	6,480
2020/01/28	344,000	347,500	341,500	345,000	+500	+0.1%	2,858
2020/01/27	344,500	346,500	343,500	344,500	-500	-0.1%	2,113
2020/01/24	344,000	345,500	341,500	345,000	+1,500	+0.4%	4,747
2020/01/23	344,000	344,000	341,000	343,500	-500	-0.1%	2,500
2020/01/22	340,000	344,000	340,000	344,000	+4,000	+1.2%	2,913
2020/01/21	341,500	342,000	339,500	340,000	-1,500	-0.4%	1,772
2020/01/20	341,500	342,000	339,000	341,500	+2,000	+0.6%	2,981
2020/01/17	338,500	341,000	337,500	339,500	+1,000	+0.3%	3,742
2020/01/16	339,000	340,500	337,000	338,500	±0	±0%	2,990
2020/01/15	337,500	340,500	337,500	338,500	-2,000	-0.6%	3,826
2020/01/14	343,000	344,000	338,000	340,500	-500	-0.1%	4,024
2020/01/10	340,500	342,500	339,000	341,000	+500	+0.1%	3,353
2020/01/09	336,500	341,500	336,000	340,500	+2,500	+0.7%	5,343
2020/01/08	341,000	344,500	337,000	338,000	-4,000	-1.2%	5,257
2020/01/07	345,500	346,000	342,000	342,000	-2,000	-0.6%	3,390
2020/01/06	344,000	346,500	342,500	344,000	±0	±0%	4,514
2019/12/30	343,000	344,500	341,000	344,000	+1,000	+0.3%	2,179
2019/12/27	344,000	345,000	341,500	343,000	-500	-0.1%	2,938
2019/12/26	342,000	344,000	339,500	343,500	+2,500	+0.7%	3,167

1151～ 1200 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	-	-	-	-	-	-