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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,100 | 1,101 | 1,087 | 1,093 | ±0 | ±0% | 52,100 |
| 2025/07/03 | 1,097 | 1,103 | 1,090 | 1,093 | -4 | -0.4% | 83,400 |
| 2025/07/02 | 1,093 | 1,108 | 1,090 | 1,097 | +8 | +0.7% | 90,000 |
| 2025/07/01 | 1,101 | 1,101 | 1,087 | 1,089 | -14 | -1.3% | 173,100 |
| 2025/06/30 | 1,127 | 1,129 | 1,103 | 1,103 | -13 | -1.2% | 275,400 |
| 2025/06/27 | 1,134 | 1,138 | 1,114 | 1,116 | -95 | -7.8% | 513,900 |
| 2025/06/26 | 1,211 | 1,215 | 1,209 | 1,211 | -1 | -0.1% | 141,700 |
| 2025/06/25 | 1,215 | 1,215 | 1,208 | 1,212 | +4 | +0.3% | 54,900 |
| 2025/06/24 | 1,217 | 1,222 | 1,208 | 1,208 | ±0 | ±0% | 54,400 |
| 2025/06/23 | 1,196 | 1,214 | 1,193 | 1,208 | +12 | +1% | 61,300 |
| 2025/06/20 | 1,191 | 1,202 | 1,191 | 1,196 | +5 | +0.4% | 30,200 |
| 2025/06/19 | 1,189 | 1,198 | 1,189 | 1,191 | +3 | +0.3% | 45,700 |
| 2025/06/18 | 1,184 | 1,190 | 1,180 | 1,188 | +3 | +0.3% | 44,100 |
| 2025/06/17 | 1,187 | 1,192 | 1,179 | 1,185 | +4 | +0.3% | 66,400 |
| 2025/06/16 | 1,209 | 1,209 | 1,180 | 1,181 | -9 | -0.8% | 89,600 |
| 2025/06/13 | 1,200 | 1,205 | 1,188 | 1,190 | -11 | -0.9% | 92,200 |
| 2025/06/12 | 1,217 | 1,218 | 1,201 | 1,201 | -18 | -1.5% | 92,400 |
| 2025/06/11 | 1,214 | 1,222 | 1,213 | 1,219 | +5 | +0.4% | 47,700 |
| 2025/06/10 | 1,215 | 1,219 | 1,210 | 1,214 | -1 | -0.1% | 69,400 |
| 2025/06/09 | 1,232 | 1,238 | 1,214 | 1,215 | -17 | -1.4% | 96,900 |
| 2025/06/06 | 1,226 | 1,234 | 1,224 | 1,232 | +10 | +0.8% | 54,600 |
| 2025/06/05 | 1,235 | 1,248 | 1,222 | 1,222 | -20 | -1.6% | 95,300 |
| 2025/06/04 | 1,240 | 1,246 | 1,235 | 1,242 | +8 | +0.6% | 35,800 |
| 2025/06/03 | 1,251 | 1,251 | 1,230 | 1,234 | -16 | -1.3% | 72,500 |
| 2025/06/02 | 1,253 | 1,272 | 1,243 | 1,250 | -15 | -1.2% | 77,800 |
| 2025/05/30 | 1,237 | 1,269 | 1,234 | 1,265 | +23 | +1.9% | 37,700 |
| 2025/05/29 | 1,242 | 1,251 | 1,234 | 1,242 | +10 | +0.8% | 89,200 |
| 2025/05/28 | 1,245 | 1,247 | 1,230 | 1,232 | -1 | -0.1% | 65,100 |
| 2025/05/27 | 1,219 | 1,233 | 1,217 | 1,233 | +14 | +1.1% | 29,000 |
| 2025/05/26 | 1,235 | 1,235 | 1,218 | 1,219 | -1 | -0.1% | 68,100 |
| 2025/05/23 | 1,240 | 1,240 | 1,220 | 1,220 | -8 | -0.7% | 38,300 |
| 2025/05/22 | 1,247 | 1,247 | 1,228 | 1,228 | -26 | -2.1% | 49,600 |
| 2025/05/21 | 1,260 | 1,273 | 1,253 | 1,254 | -5 | -0.4% | 39,900 |
| 2025/05/20 | 1,273 | 1,285 | 1,259 | 1,259 | -25 | -1.9% | 58,900 |
| 2025/05/19 | 1,285 | 1,292 | 1,281 | 1,284 | +4 | +0.3% | 31,300 |
| 2025/05/16 | 1,314 | 1,314 | 1,271 | 1,280 | -22 | -1.7% | 62,500 |
| 2025/05/15 | 1,302 | 1,316 | 1,299 | 1,302 | -8 | -0.6% | 43,700 |
| 2025/05/14 | 1,300 | 1,314 | 1,270 | 1,310 | -33 | -2.5% | 93,400 |
| 2025/05/13 | 1,333 | 1,345 | 1,333 | 1,343 | +10 | +0.8% | 49,300 |
| 2025/05/12 | 1,333 | 1,345 | 1,330 | 1,333 | +3 | +0.2% | 32,100 |
| 2025/05/09 | 1,323 | 1,335 | 1,322 | 1,330 | +11 | +0.8% | 33,900 |
| 2025/05/08 | 1,342 | 1,342 | 1,311 | 1,319 | -23 | -1.7% | 59,800 |
| 2025/05/07 | 1,334 | 1,348 | 1,333 | 1,342 | +8 | +0.6% | 43,400 |
| 2025/05/02 | 1,338 | 1,347 | 1,334 | 1,334 | -15 | -1.1% | 58,000 |
| 2025/05/01 | 1,366 | 1,367 | 1,349 | 1,349 | -17 | -1.2% | 40,600 |
| 2025/04/30 | 1,359 | 1,379 | 1,359 | 1,366 | +7 | +0.5% | 39,800 |
| 2025/04/28 | 1,370 | 1,372 | 1,358 | 1,359 | -12 | -0.9% | 64,500 |
| 2025/04/25 | 1,377 | 1,389 | 1,369 | 1,371 | -5 | -0.4% | 39,300 |
| 2025/04/24 | 1,391 | 1,391 | 1,369 | 1,376 | -15 | -1.1% | 47,500 |
| 2025/04/23 | 1,390 | 1,395 | 1,375 | 1,391 | +17 | +1.2% | 52,300 |
1～
50
件表示中 / 2513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 | 109,300円 | +3.6% | +15.7% | 4.12% | 8.26倍 | 1.25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 |
| 明和地所 | 94,000円 | +5.1% | +14.1% | 4.79% | 7.60倍 | 0.65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 |
| フェイスＮＷ | 218,900円 | +17.0% | +21.8% | 5.48% | 6.36倍 | 2.21倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| ククレブ | 487,500円 | +73.4% | +51.4% | 0.41% | 48.35倍 | 10.45倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| ＪＰＭＣ | 117,800円 | +1.7% | -6.5% | 4.92% | 11.63倍 | 2.11倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
市場注目の銘柄
チャート関連のコラム
