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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,212 | 1,212 | 1,166 | 1,195 | -72 | -5.7% | 216,400 |
| 2024/05/13 | 1,268 | 1,277 | 1,251 | 1,267 | -5 | -0.4% | 54,600 |
| 2024/05/10 | 1,265 | 1,278 | 1,265 | 1,272 | +13 | +1% | 32,000 |
| 2024/05/09 | 1,269 | 1,271 | 1,259 | 1,259 | -10 | -0.8% | 29,100 |
| 2024/05/08 | 1,283 | 1,285 | 1,265 | 1,269 | -15 | -1.2% | 28,900 |
| 2024/05/07 | 1,288 | 1,288 | 1,277 | 1,284 | +14 | +1.1% | 39,100 |
| 2024/05/02 | 1,266 | 1,280 | 1,261 | 1,270 | -6 | -0.5% | 31,600 |
| 2024/05/01 | 1,260 | 1,276 | 1,255 | 1,276 | +10 | +0.8% | 43,400 |
| 2024/04/30 | 1,250 | 1,266 | 1,244 | 1,266 | +23 | +1.9% | 49,300 |
| 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 |
1～
50
件表示中 / 2232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 | 119,500円 | +15.8% | +7.2% | 3.60% | 10.01倍 | 1.47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 |
| クリアル | 426,000円 | +19.9% | +83.5% | 0.00% | 42.94倍 | 7.22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 |
| グッドコムＡ | 81,500円 | +221.4% | +161.4% | 4.42% | 7.24倍 | 2.02倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| ＪＰＭＣ | 120,300円 | +5.3% | +4.5% | 4.57% | 11.24倍 | 2.47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 |
| 明和地所 | 92,000円 | +10.9% | -9.8% | 4.35% | 8.63倍 | 0.67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
