Ａｎｄ Ｄｏホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,234 | 1,245 | 1,222 | 1,243 | +7 | +0.6% | 51,400 |
| 2024/04/25 | 1,250 | 1,254 | 1,235 | 1,236 | -18 | -1.4% | 29,200 |
| 2024/04/24 | 1,254 | 1,256 | 1,247 | 1,254 | ±0 | ±0% | 24,100 |
| 2024/04/23 | 1,253 | 1,259 | 1,243 | 1,254 | +12 | +1% | 31,000 |
| 2024/04/22 | 1,234 | 1,253 | 1,234 | 1,242 | +22 | +1.8% | 53,600 |
| 2024/04/19 | 1,237 | 1,239 | 1,188 | 1,220 | -33 | -2.6% | 84,200 |
| 2024/04/18 | 1,230 | 1,253 | 1,216 | 1,253 | +23 | +1.9% | 49,000 |
| 2024/04/17 | 1,255 | 1,265 | 1,230 | 1,230 | -15 | -1.2% | 73,000 |
| 2024/04/16 | 1,307 | 1,307 | 1,244 | 1,245 | -67 | -5.1% | 135,500 |
| 2024/04/15 | 1,265 | 1,319 | 1,254 | 1,312 | +38 | +3% | 112,000 |
| 2024/04/12 | 1,260 | 1,275 | 1,256 | 1,274 | +17 | +1.4% | 36,200 |
| 2024/04/11 | 1,260 | 1,268 | 1,247 | 1,257 | -5 | -0.4% | 37,900 |
| 2024/04/10 | 1,281 | 1,291 | 1,262 | 1,262 | -16 | -1.3% | 66,200 |
| 2024/04/09 | 1,247 | 1,281 | 1,247 | 1,278 | +37 | +3% | 78,000 |
| 2024/04/08 | 1,247 | 1,248 | 1,235 | 1,241 | +7 | +0.6% | 92,100 |
| 2024/04/05 | 1,226 | 1,236 | 1,214 | 1,234 | +1 | +0.1% | 172,700 |
| 2024/04/04 | 1,250 | 1,250 | 1,231 | 1,233 | -1 | -0.1% | 125,000 |
| 2024/04/03 | 1,222 | 1,249 | 1,210 | 1,234 | ±0 | ±0% | 80,900 |
| 2024/04/02 | 1,264 | 1,268 | 1,229 | 1,234 | -17 | -1.4% | 88,100 |
| 2024/04/01 | 1,289 | 1,290 | 1,251 | 1,251 | -36 | -2.8% | 167,300 |
| 2024/03/29 | 1,264 | 1,298 | 1,264 | 1,287 | +35 | +2.8% | 159,400 |
| 2024/03/28 | 1,254 | 1,263 | 1,244 | 1,252 | -8 | -0.6% | 121,500 |
| 2024/03/27 | 1,255 | 1,264 | 1,249 | 1,260 | +14 | +1.1% | 76,800 |
| 2024/03/26 | 1,220 | 1,249 | 1,219 | 1,246 | +25 | +2% | 78,700 |
| 2024/03/25 | 1,217 | 1,237 | 1,212 | 1,221 | +6 | +0.5% | 83,100 |
| 2024/03/22 | 1,225 | 1,225 | 1,208 | 1,215 | -10 | -0.8% | 58,400 |
| 2024/03/21 | 1,224 | 1,230 | 1,209 | 1,225 | +31 | +2.6% | 85,200 |
| 2024/03/19 | 1,169 | 1,194 | 1,166 | 1,194 | +30 | +2.6% | 51,600 |
| 2024/03/18 | 1,159 | 1,172 | 1,149 | 1,164 | +20 | +1.7% | 49,600 |
| 2024/03/15 | 1,130 | 1,150 | 1,130 | 1,144 | +9 | +0.8% | 42,400 |
| 2024/03/14 | 1,117 | 1,138 | 1,114 | 1,135 | +21 | +1.9% | 34,400 |
| 2024/03/13 | 1,127 | 1,136 | 1,114 | 1,114 | -14 | -1.2% | 25,800 |
| 2024/03/12 | 1,114 | 1,128 | 1,095 | 1,128 | +12 | +1.1% | 50,800 |
| 2024/03/11 | 1,135 | 1,135 | 1,105 | 1,116 | -27 | -2.4% | 57,000 |
| 2024/03/08 | 1,128 | 1,151 | 1,128 | 1,143 | +16 | +1.4% | 57,500 |
| 2024/03/07 | 1,148 | 1,159 | 1,127 | 1,127 | -21 | -1.8% | 39,400 |
| 2024/03/06 | 1,130 | 1,151 | 1,130 | 1,148 | +10 | +0.9% | 48,800 |
| 2024/03/05 | 1,129 | 1,138 | 1,119 | 1,138 | +17 | +1.5% | 42,300 |
| 2024/03/04 | 1,147 | 1,153 | 1,121 | 1,121 | -22 | -1.9% | 64,400 |
| 2024/03/01 | 1,140 | 1,146 | 1,133 | 1,143 | +4 | +0.4% | 29,500 |
| 2024/02/29 | 1,151 | 1,151 | 1,128 | 1,139 | -14 | -1.2% | 43,200 |
| 2024/02/28 | 1,143 | 1,162 | 1,141 | 1,153 | +13 | +1.1% | 63,800 |
| 2024/02/27 | 1,125 | 1,140 | 1,125 | 1,140 | +18 | +1.6% | 33,800 |
| 2024/02/26 | 1,124 | 1,134 | 1,119 | 1,122 | -2 | -0.2% | 41,200 |
| 2024/02/22 | 1,118 | 1,128 | 1,110 | 1,124 | +11 | +1% | 55,400 |
| 2024/02/21 | 1,106 | 1,120 | 1,106 | 1,113 | +12 | +1.1% | 37,400 |
| 2024/02/20 | 1,112 | 1,119 | 1,101 | 1,101 | -11 | -1% | 45,000 |
| 2024/02/19 | 1,117 | 1,117 | 1,102 | 1,112 | -11 | -1% | 52,300 |
| 2024/02/16 | 1,142 | 1,142 | 1,118 | 1,123 | -8 | -0.7% | 49,000 |
| 2024/02/15 | 1,136 | 1,144 | 1,121 | 1,131 | +9 | +0.8% | 40,600 |
1～
50
件表示中 / 2223件
類似銘柄と比較する
現在ご覧いただいている「ＡｎｄＤｏＨＬＤ」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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡｎｄＤｏＨＬＤ | 124,300円 | +15.8% | +7.2% | 3.46% | 10.41倍 | 1.53倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| 日神ＧＨＤ | 53,000円 | -2.2% | -23.6% | 3.77% | 14.57倍 | 0.38倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 穴吹興産 | 214,800円 | +14.2% | -2.7% | 2.70% | 5.87倍 | 0.60倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| クリアル | 398,500円 | +19.9% | +83.5% | 0.00% | 40.17倍 | 6.75倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
| 明和地所 | 97,200円 | +12.3% | -29.8% | 4.12% | 9.50倍 | 0.75倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
市場注目の銘柄
チャート関連のコラム
