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

143,600 +1100 (+0.77%)

株価：2025/04/04 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
2011/02/28	170,900	170,900	168,900	169,700	-300	-0.2%	1,365
2011/02/25	169,500	170,800	168,900	170,000	-300	-0.2%	2,464
2011/02/24	170,000	171,200	169,200	170,300	+100	+0.1%	1,911
2011/02/23	168,500	171,100	167,000	170,200	+3,200	+1.9%	2,379
2011/02/22	166,700	168,400	165,400	167,000	-2,100	-1.2%	2,274
2011/02/21	171,200	171,200	168,100	169,100	-800	-0.5%	1,929
2011/02/18	168,300	170,000	168,300	169,900	+1,700	+1%	1,272
2011/02/17	167,000	169,000	167,000	168,200	+1,900	+1.1%	2,451
2011/02/16	163,500	166,500	163,000	166,300	+3,600	+2.2%	3,382
2011/02/15	160,500	164,100	160,300	162,700	+500	+0.3%	4,235
2011/02/14	164,000	164,200	161,600	162,200	-3,700	-2.2%	3,654
2011/02/10	165,300	167,000	165,200	165,900	-1,800	-1.1%	2,163
2011/02/09	168,000	168,200	166,700	167,700	-300	-0.2%	1,936
2011/02/08	169,000	169,200	166,400	168,000	-1,300	-0.8%	2,442
2011/02/07	169,800	170,100	169,100	169,300	-300	-0.2%	1,666
2011/02/04	171,600	172,000	169,500	169,600	-2,100	-1.2%	3,199
2011/02/03	172,700	172,900	171,100	171,700	-400	-0.2%	1,781
2011/02/02	173,000	173,200	171,600	172,100	-1,400	-0.8%	2,644
2011/02/01	172,900	173,500	171,800	173,500	+1,200	+0.7%	2,680
2011/01/31	172,500	173,300	172,000	172,300	-3,600	-2%	3,020
2011/01/28	175,000	175,900	170,600	175,900	+700	+0.4%	4,427
2011/01/27	172,000	175,800	172,000	175,200	-6,400	-3.5%	5,554
2011/01/26	179,200	182,400	179,000	181,600	+400	+0.2%	6,108
2011/01/25	180,300	181,200	179,600	181,200	+600	+0.3%	3,791
2011/01/24	180,000	181,000	178,800	180,600	-400	-0.2%	5,398
2011/01/21	181,600	182,300	179,700	181,000	-600	-0.3%	2,429
2011/01/20	181,900	182,200	179,700	181,600	-300	-0.2%	3,086
2011/01/19	178,100	181,900	178,000	181,900	+3,300	+1.8%	2,818
2011/01/18	181,300	181,700	177,600	178,600	-2,600	-1.4%	3,936
2011/01/17	184,400	184,500	181,000	181,200	-3,600	-1.9%	3,433
2011/01/14	180,000	184,800	178,700	184,800	+5,100	+2.8%	6,021
2011/01/13	179,400	180,300	178,700	179,700	-300	-0.2%	3,583
2011/01/12	179,100	180,500	177,500	180,000	-800	-0.4%	4,447
2011/01/11	179,100	180,800	179,000	180,800	±0	±0%	3,772
2011/01/07	182,600	182,700	180,200	180,800	+100	+0.1%	5,071
2011/01/06	183,800	184,000	179,400	180,700	-4,000	-2.2%	7,133
2011/01/05	185,500	187,000	183,500	184,700	-600	-0.3%	6,010
2011/01/04	184,800	187,500	183,500	185,300	+3,500	+1.9%	5,754
2010/12/30	181,500	182,100	180,300	181,800	-200	-0.1%	2,896
2010/12/29	180,800	182,700	179,100	182,000	+4,700	+2.7%	3,095
2010/12/28	179,000	185,300	176,600	177,300	+300	+0.2%	7,612
2010/12/27	176,700	177,900	176,000	177,000	+400	+0.2%	3,958
2010/12/24	174,000	176,600	172,900	176,600	+2,700	+1.6%	3,705
2010/12/22	173,000	174,500	171,500	173,900	+3,300	+1.9%	3,874
2010/12/21	164,600	171,100	164,600	170,600	+6,000	+3.6%	4,026
2010/12/20	165,500	167,700	163,100	164,600	-900	-0.5%	3,609
2010/12/17	169,300	169,300	164,300	165,500	-2,000	-1.2%	4,588
2010/12/16	175,800	176,000	165,400	167,500	-6,000	-3.5%	6,136
2010/12/15	168,200	173,500	168,000	173,500	+7,300	+4.4%	6,598
2010/12/14	168,200	169,400	165,900	166,200	-600	-0.4%	4,179

3451～ 3500 件表示中 / 3673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	143,600円	+1.9%	+0.2%	4.19%	56.06倍	1.68倍	-
ユナイテッドＵ	145,600円	-3.5%	-6.5%	5.49%	37.63倍	1.24倍	-
ｉＦＪＰＸ４００	23,160円	-	-	-	-	-	-
上場Ｊ４００	2,098円	-	-	-	-	-	-
Ｏｎｅ２２５	34,690円	-	-	-	-	-	-