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

296,500 -200 (-0.07%)

株価：2024/11/25 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
2011/06/03	169,000	171,900	168,900	170,700	+1,600	+0.9%	1,966
2011/06/02	167,300	169,600	167,300	169,100	+600	+0.4%	1,538
2011/06/01	167,700	169,500	166,800	168,500	+900	+0.5%	2,101
2011/05/31	168,000	169,500	167,600	167,600	-600	-0.4%	1,701
2011/05/30	169,000	169,400	168,000	168,200	+800	+0.5%	1,033
2011/05/27	167,700	168,200	167,000	167,400	-400	-0.2%	797
2011/05/26	168,100	168,800	167,800	167,800	-200	-0.1%	622
2011/05/25	165,500	168,100	165,500	168,000	+1,000	+0.6%	984
2011/05/24	167,200	167,700	165,300	167,000	-300	-0.2%	764
2011/05/23	166,700	167,600	165,900	167,300	+600	+0.4%	749
2011/05/20	166,900	168,000	166,700	166,700	-600	-0.4%	747
2011/05/19	166,800	167,300	166,300	167,300	+1,700	+1%	613
2011/05/18	166,400	166,900	165,600	165,600	+800	+0.5%	896
2011/05/17	162,200	166,300	162,200	164,800	-200	-0.1%	1,543
2011/05/16	162,200	165,500	162,200	165,000	+1,000	+0.6%	675
2011/05/13	165,300	165,300	161,500	164,000	-400	-0.2%	1,637
2011/05/12	164,200	165,100	163,900	164,400	-1,100	-0.7%	888
2011/05/11	164,000	166,400	164,000	165,500	+900	+0.5%	694
2011/05/10	164,700	165,600	163,700	164,600	-500	-0.3%	1,523
2011/05/09	166,000	166,900	165,000	165,100	-400	-0.2%	1,305
2011/05/06	167,000	167,600	164,400	165,500	-700	-0.4%	2,885
2011/05/02	170,000	170,700	165,400	166,200	-3,200	-1.9%	4,459
2011/04/28	168,900	169,700	168,000	169,400	+600	+0.4%	2,292
2011/04/27	167,900	169,800	167,600	168,800	+1,800	+1.1%	2,582
2011/04/26	165,500	168,800	164,000	167,000	+3,300	+2%	2,303
2011/04/25	165,400	166,600	163,600	163,700	-800	-0.5%	1,576
2011/04/22	162,500	165,900	162,000	164,500	+2,500	+1.5%	844
2011/04/21	163,100	163,200	161,000	162,000	+500	+0.3%	856
2011/04/20	160,600	161,500	160,300	161,500	+1,100	+0.7%	581
2011/04/19	161,200	161,500	160,400	160,400	-900	-0.6%	816
2011/04/18	163,300	163,300	161,200	161,300	±0	±0%	926
2011/04/15	160,500	163,400	160,500	161,300	+1,200	+0.7%	1,390
2011/04/14	163,700	163,700	159,800	160,100	-3,600	-2.2%	3,244
2011/04/13	166,800	166,800	163,700	163,700	-2,600	-1.6%	1,437
2011/04/12	164,500	166,300	163,300	166,300	+1,300	+0.8%	1,468
2011/04/11	167,000	167,000	163,200	165,000	-2,000	-1.2%	1,945
2011/04/08	169,500	169,600	167,000	167,000	-2,500	-1.5%	1,663
2011/04/07	170,000	171,000	167,500	169,500	-100	-0.1%	2,704
2011/04/06	169,000	170,900	168,500	169,600	+1,000	+0.6%	2,565
2011/04/05	168,800	168,800	166,900	168,600	-500	-0.3%	1,824
2011/04/04	168,700	169,100	167,300	169,100	+2,600	+1.6%	2,168
2011/04/01	165,000	166,500	163,600	166,500	+2,900	+1.8%	2,107
2011/03/31	162,000	164,000	160,700	163,600	+2,400	+1.5%	2,282
2011/03/30	160,000	162,800	158,800	161,200	+2,700	+1.7%	2,153
2011/03/29	155,200	161,400	155,200	158,500	-700	-0.4%	2,194
2011/03/28	159,400	159,500	156,100	159,200	-400	-0.3%	1,290
2011/03/25	162,300	162,500	159,600	159,600	-1,700	-1.1%	2,294
2011/03/24	160,100	163,900	160,100	161,300	-600	-0.4%	2,581
2011/03/23	167,800	167,900	161,100	161,900	-4,900	-2.9%	4,025
2011/03/22	162,000	167,100	160,500	166,800	+8,800	+5.6%	5,250

3301～ 3350 件表示中 / 3587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	296,500円	-2.2%	-7.7%	4.00%	58.76倍	1.73倍	-
上場Ｊ４００	2,291円	-	-	-	-	-	-
Ｏｎｅ２２５	39,310円	-	-	-	-	-	-
ｉＳＪＰＸ４００	25,460円	-	-	-	-	-	-
ＪＨＲ	67,300円	+23.8%	+34.3%	5.67%	19.44倍	1.44倍	-