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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,332 | 1,381 | 1,332 | 1,374 | +42 | +3.2% | 101,800 |
| 2025/04/21 | 1,330 | 1,343 | 1,327 | 1,332 | +2 | +0.2% | 100,600 |
| 2025/04/18 | 1,280 | 1,330 | 1,280 | 1,330 | +55 | +4.3% | 106,800 |
| 2025/04/17 | 1,255 | 1,275 | 1,255 | 1,275 | +20 | +1.6% | 31,800 |
| 2025/04/16 | 1,269 | 1,275 | 1,252 | 1,255 | -14 | -1.1% | 47,200 |
| 2025/04/15 | 1,265 | 1,273 | 1,262 | 1,269 | +8 | +0.6% | 32,600 |
| 2025/04/14 | 1,242 | 1,272 | 1,228 | 1,261 | +19 | +1.5% | 53,600 |
| 2025/04/11 | 1,216 | 1,248 | 1,192 | 1,242 | +7 | +0.6% | 76,200 |
| 2025/04/10 | 1,216 | 1,244 | 1,216 | 1,235 | +49 | +4.1% | 96,800 |
| 2025/04/09 | 1,190 | 1,190 | 1,157 | 1,186 | -13 | -1.1% | 71,100 |
| 2025/04/08 | 1,175 | 1,231 | 1,175 | 1,199 | +72 | +6.4% | 77,400 |
| 2025/04/07 | 1,164 | 1,181 | 1,112 | 1,127 | -97 | -7.9% | 219,000 |
| 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 |
1～
50
件表示中 / 2481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 | 125,400円 | +3.6% | +15.7% | 3.59% | 8.97倍 | 1.35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 | 183,500円 | +11.7% | +16.8% | 4.22% | 7.18倍 | 2.54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 |
| グロバル社 | 96,000円 | +116.5% | +35.4% | 3.96% | 7.75倍 | 3.17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 |
| ビーロット | 124,000円 | +16.4% | +7.6% | 5.65% | 5.36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 |
| フジ住 | 66,700円 | +1.7% | -18.4% | 4.80% | 6.49倍 | 0.44倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
市場注目の銘柄
チャート関連のコラム
