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

163,800 -300 (-0.18%)

株価：2025/08/28 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
2019/04/22	311,500	315,000	311,000	314,500	+3,000	+1%	1,478
2019/04/19	312,500	314,000	310,500	311,500	+1,000	+0.3%	2,760
2019/04/18	307,500	312,000	307,500	310,500	+2,500	+0.8%	3,197
2019/04/17	309,500	309,500	307,000	308,000	-1,500	-0.5%	1,989
2019/04/16	307,500	310,000	307,000	309,500	+2,000	+0.7%	2,400
2019/04/15	305,000	309,000	305,000	307,500	+2,500	+0.8%	3,248
2019/04/12	306,000	306,500	301,500	305,000	-1,000	-0.3%	3,584
2019/04/11	304,500	306,000	302,000	306,000	-1,000	-0.3%	4,388
2019/04/10	308,500	309,500	305,500	307,000	-1,500	-0.5%	4,731
2019/04/09	308,500	310,500	306,500	308,500	-500	-0.2%	3,405
2019/04/08	309,500	311,500	308,500	309,000	-500	-0.2%	3,514
2019/04/05	309,500	310,500	307,500	309,500	±0	±0%	2,640
2019/04/04	311,000	311,500	308,000	309,500	-2,000	-0.6%	2,570
2019/04/03	309,000	312,000	307,000	311,500	+1,000	+0.3%	3,959
2019/04/02	308,500	311,000	306,000	310,500	+2,000	+0.6%	3,818
2019/04/01	310,000	311,000	306,000	308,500	±0	±0%	4,240
2019/03/29	313,000	315,500	308,500	308,500	-3,500	-1.1%	3,869
2019/03/28	315,000	315,000	312,000	312,000	-3,500	-1.1%	2,507
2019/03/27	310,500	317,500	309,000	315,500	+5,000	+1.6%	2,350
2019/03/26	309,500	311,000	308,000	310,500	+1,500	+0.5%	1,867
2019/03/25	311,500	311,500	308,500	309,000	-1,000	-0.3%	2,776
2019/03/22	309,500	311,000	308,000	310,000	±0	±0%	2,849
2019/03/20	310,000	312,000	308,000	310,000	+1,500	+0.5%	2,155
2019/03/19	310,000	310,000	306,500	308,500	-500	-0.2%	2,824
2019/03/18	307,000	312,500	306,500	309,000	+1,500	+0.5%	2,958
2019/03/15	310,000	311,000	306,500	307,500	-4,000	-1.3%	4,968
2019/03/14	306,000	311,500	304,500	311,500	+6,500	+2.1%	2,965
2019/03/13	306,500	307,000	304,500	305,000	-2,500	-0.8%	3,434
2019/03/12	312,000	312,000	306,000	307,500	-5,500	-1.8%	3,315
2019/03/11	307,500	315,500	306,000	313,000	+7,500	+2.5%	2,487
2019/03/08	307,000	309,500	305,000	305,500	-4,000	-1.3%	3,888
2019/03/07	308,000	310,500	307,500	309,500	+1,500	+0.5%	1,323
2019/03/06	313,500	314,000	308,000	308,000	-6,500	-2.1%	2,564
2019/03/05	310,000	314,500	310,000	314,500	+3,500	+1.1%	3,185
2019/03/04	310,000	311,000	309,000	311,000	+2,000	+0.6%	1,834
2019/03/01	305,500	311,500	305,500	309,000	-1,000	-0.3%	4,113
2019/02/28	309,500	312,000	308,500	310,000	-1,000	-0.3%	3,578
2019/02/27	311,500	313,000	310,000	311,000	-500	-0.2%	1,196
2019/02/26	312,500	314,000	310,500	311,500	-1,500	-0.5%	2,918
2019/02/25	318,000	318,000	310,000	313,000	+2,000	+0.6%	1,955
2019/02/22	308,500	311,000	307,000	311,000	+3,500	+1.1%	3,629
2019/02/21	306,500	308,500	306,000	307,500	±0	±0%	1,804
2019/02/20	306,500	308,500	304,500	307,500	+1,000	+0.3%	2,009
2019/02/19	304,000	307,500	304,000	306,500	+2,500	+0.8%	2,419
2019/02/18	307,500	308,000	304,000	304,000	-4,000	-1.3%	1,972
2019/02/15	308,000	309,500	306,500	308,000	-2,000	-0.6%	2,987
2019/02/14	311,500	312,500	309,500	310,000	-1,000	-0.3%	1,974
2019/02/13	310,500	313,000	310,000	311,000	-500	-0.2%	1,808
2019/02/12	314,000	314,000	309,500	311,500	-1,000	-0.3%	4,433
2019/02/08	315,500	316,000	310,000	312,500	-2,500	-0.8%	4,924

1551～ 1600 件表示中 / 3772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	163,800円	+11.0%	+23.0%	3.85%	51.91倍	1.91倍	-
ｉＦＪＰＸ４００	28,180円	-	-	-	-	-	-
上場Ｊ４００	2,547円	-	-	-	-	-	-
Ｏｎｅ２２５	42,980円	-	-	-	-	-	-
ＪＨＲ	85,800円	+33.4%	+40.5%	5.63%	16.78倍	1.58倍	-