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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,246 | 1,246 | 1,203 | 1,224 | -36 | -2.9% | 150,600 |
| 2025/04/03 | 1,290 | 1,291 | 1,256 | 1,260 | -36 | -2.8% | 147,600 |
| 2025/04/02 | 1,303 | 1,317 | 1,269 | 1,296 | -7 | -0.5% | 197,600 |
| 2025/04/01 | 1,276 | 1,303 | 1,273 | 1,303 | +37 | +2.9% | 208,500 |
| 2025/03/31 | 1,296 | 1,296 | 1,254 | 1,266 | -35 | -2.7% | 147,800 |
| 2025/03/28 | 1,288 | 1,305 | 1,266 | 1,301 | +14 | +1.1% | 244,800 |
| 2025/03/27 | 1,277 | 1,288 | 1,270 | 1,287 | +14 | +1.1% | 193,300 |
| 2025/03/26 | 1,279 | 1,279 | 1,257 | 1,273 | +3 | +0.2% | 73,000 |
| 2025/03/25 | 1,285 | 1,287 | 1,255 | 1,270 | -7 | -0.5% | 37,800 |
| 2025/03/24 | 1,261 | 1,277 | 1,252 | 1,277 | +22 | +1.8% | 51,600 |
| 2025/03/21 | 1,270 | 1,270 | 1,255 | 1,255 | -15 | -1.2% | 45,300 |
| 2025/03/19 | 1,259 | 1,272 | 1,253 | 1,270 | +27 | +2.2% | 52,400 |
| 2025/03/18 | 1,236 | 1,262 | 1,236 | 1,243 | +8 | +0.6% | 58,900 |
| 2025/03/17 | 1,235 | 1,246 | 1,228 | 1,235 | +7 | +0.6% | 67,200 |
| 2025/03/14 | 1,213 | 1,228 | 1,212 | 1,228 | +15 | +1.2% | 40,500 |
| 2025/03/13 | 1,221 | 1,221 | 1,204 | 1,213 | -6 | -0.5% | 33,900 |
| 2025/03/12 | 1,212 | 1,224 | 1,210 | 1,219 | +7 | +0.6% | 24,100 |
| 2025/03/11 | 1,211 | 1,212 | 1,197 | 1,212 | -14 | -1.1% | 37,600 |
| 2025/03/10 | 1,225 | 1,227 | 1,215 | 1,226 | +1 | +0.1% | 18,200 |
| 2025/03/07 | 1,231 | 1,231 | 1,201 | 1,225 | -6 | -0.5% | 35,200 |
| 2025/03/06 | 1,233 | 1,238 | 1,225 | 1,231 | +12 | +1% | 30,600 |
| 2025/03/05 | 1,211 | 1,232 | 1,211 | 1,219 | -4 | -0.3% | 37,700 |
| 2025/03/04 | 1,224 | 1,224 | 1,196 | 1,223 | -7 | -0.6% | 70,800 |
| 2025/03/03 | 1,181 | 1,238 | 1,181 | 1,230 | +56 | +4.8% | 402,200 |
| 2025/02/28 | 1,170 | 1,174 | 1,152 | 1,174 | +4 | +0.3% | 93,700 |
| 2025/02/27 | 1,160 | 1,177 | 1,160 | 1,170 | +8 | +0.7% | 37,400 |
| 2025/02/26 | 1,161 | 1,165 | 1,144 | 1,162 | +1 | +0.1% | 51,000 |
| 2025/02/25 | 1,166 | 1,178 | 1,161 | 1,161 | -10 | -0.9% | 34,900 |
| 2025/02/21 | 1,191 | 1,191 | 1,171 | 1,171 | -23 | -1.9% | 62,400 |
| 2025/02/20 | 1,198 | 1,200 | 1,192 | 1,194 | -4 | -0.3% | 43,900 |
| 2025/02/19 | 1,210 | 1,216 | 1,198 | 1,198 | -7 | -0.6% | 32,800 |
| 2025/02/18 | 1,203 | 1,211 | 1,191 | 1,205 | +2 | +0.2% | 51,500 |
| 2025/02/17 | 1,225 | 1,234 | 1,203 | 1,203 | -10 | -0.8% | 53,900 |
| 2025/02/14 | 1,200 | 1,213 | 1,183 | 1,213 | -1 | -0.1% | 59,400 |
| 2025/02/13 | 1,211 | 1,215 | 1,204 | 1,214 | +3 | +0.2% | 33,300 |
| 2025/02/12 | 1,208 | 1,217 | 1,205 | 1,211 | +3 | +0.2% | 34,500 |
| 2025/02/10 | 1,208 | 1,217 | 1,205 | 1,208 | -9 | -0.7% | 27,000 |
| 2025/02/07 | 1,213 | 1,223 | 1,213 | 1,217 | -7 | -0.6% | 38,600 |
| 2025/02/06 | 1,210 | 1,224 | 1,210 | 1,224 | +14 | +1.2% | 23,200 |
| 2025/02/05 | 1,200 | 1,212 | 1,200 | 1,210 | +10 | +0.8% | 27,200 |
| 2025/02/04 | 1,207 | 1,213 | 1,200 | 1,200 | -7 | -0.6% | 27,400 |
| 2025/02/03 | 1,208 | 1,214 | 1,195 | 1,207 | -1 | -0.1% | 72,600 |
| 2025/01/31 | 1,210 | 1,210 | 1,199 | 1,208 | -2 | -0.2% | 27,200 |
| 2025/01/30 | 1,209 | 1,219 | 1,204 | 1,210 | ±0 | ±0% | 46,200 |
| 2025/01/29 | 1,221 | 1,223 | 1,208 | 1,210 | -13 | -1.1% | 43,900 |
| 2025/01/28 | 1,209 | 1,223 | 1,208 | 1,223 | +15 | +1.2% | 69,200 |
| 2025/01/27 | 1,195 | 1,212 | 1,195 | 1,208 | +13 | +1.1% | 48,400 |
| 2025/01/24 | 1,203 | 1,208 | 1,189 | 1,195 | -10 | -0.8% | 63,700 |
| 2025/01/23 | 1,210 | 1,213 | 1,201 | 1,205 | -8 | -0.7% | 22,000 |
| 2025/01/22 | 1,208 | 1,217 | 1,206 | 1,213 | +5 | +0.4% | 30,600 |
1～
50
件表示中 / 2451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 | 122,400円 | +3.6% | +15.7% | 3.68% | 9.09倍 | 1.37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 |
| グロバルリン | 174,700円 | +11.7% | +16.8% | 4.15% | 7.36倍 | 2.42倍 |
|
「アルテシモ」ブランドの投資用コンパクトマンション販売が主力。東京２３区内の駅近に立地 |
| ビーロット | 127,000円 | +0.2% | -8.4% | 4.80% | 6.37倍 | 1.31倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| グロバル社 | 85,700円 | +116.5% | +35.4% | 4.43% | 6.92倍 | 2.83倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| 穴吹興産 | 207,100円 | +0.4% | -23.1% | 2.80% | 6.31倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
