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 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 1,036 | 1,041 | 1,035 | 1,040 | +1 | +0.1% | 23,300 |
| 2025/11/25 | 1,039 | 1,042 | 1,031 | 1,039 | +2 | +0.2% | 31,700 |
| 2025/11/21 | 1,020 | 1,038 | 1,020 | 1,037 | +17 | +1.7% | 52,600 |
| 2025/11/20 | 1,027 | 1,033 | 1,020 | 1,020 | -4 | -0.4% | 41,600 |
| 2025/11/19 | 1,027 | 1,031 | 1,021 | 1,024 | -5 | -0.5% | 41,500 |
| 2025/11/18 | 1,039 | 1,040 | 1,027 | 1,029 | -13 | -1.2% | 57,100 |
| 2025/11/17 | 1,037 | 1,043 | 1,027 | 1,042 | +5 | +0.5% | 56,500 |
| 2025/11/14 | 1,052 | 1,064 | 1,036 | 1,037 | -32 | -3% | 99,800 |
| 2025/11/13 | 1,072 | 1,079 | 1,063 | 1,069 | -7 | -0.7% | 26,300 |
| 2025/11/12 | 1,068 | 1,082 | 1,063 | 1,076 | +15 | +1.4% | 45,900 |
| 2025/11/11 | 1,065 | 1,070 | 1,057 | 1,061 | -4 | -0.4% | 24,800 |
| 2025/11/10 | 1,062 | 1,065 | 1,056 | 1,065 | +12 | +1.1% | 22,700 |
| 2025/11/07 | 1,057 | 1,062 | 1,051 | 1,053 | -2 | -0.2% | 19,400 |
| 2025/11/06 | 1,060 | 1,063 | 1,054 | 1,055 | -4 | -0.4% | 18,900 |
| 2025/11/05 | 1,073 | 1,078 | 1,057 | 1,059 | -14 | -1.3% | 37,400 |
| 2025/11/04 | 1,079 | 1,089 | 1,068 | 1,073 | -6 | -0.6% | 51,100 |
| 2025/10/31 | 1,066 | 1,079 | 1,066 | 1,079 | +5 | +0.5% | 57,000 |
| 2025/10/30 | 1,062 | 1,080 | 1,057 | 1,074 | +9 | +0.8% | 79,900 |
| 2025/10/29 | 1,077 | 1,080 | 1,063 | 1,065 | -12 | -1.1% | 96,300 |
| 2025/10/28 | 1,078 | 1,084 | 1,070 | 1,077 | -8 | -0.7% | 49,700 |
| 2025/10/27 | 1,082 | 1,088 | 1,079 | 1,085 | +12 | +1.1% | 31,700 |
| 2025/10/24 | 1,071 | 1,074 | 1,065 | 1,073 | +2 | +0.2% | 22,700 |
| 2025/10/23 | 1,070 | 1,074 | 1,062 | 1,071 | +1 | +0.1% | 27,200 |
| 2025/10/22 | 1,050 | 1,072 | 1,050 | 1,070 | +20 | +1.9% | 41,300 |
| 2025/10/21 | 1,056 | 1,059 | 1,049 | 1,050 | -5 | -0.5% | 39,700 |
| 2025/10/20 | 1,051 | 1,061 | 1,049 | 1,055 | +10 | +1% | 44,500 |
| 2025/10/17 | 1,055 | 1,055 | 1,043 | 1,045 | -10 | -0.9% | 39,400 |
| 2025/10/16 | 1,074 | 1,074 | 1,055 | 1,055 | -5 | -0.5% | 51,100 |
| 2025/10/15 | 1,057 | 1,063 | 1,049 | 1,060 | +11 | +1% | 34,900 |
| 2025/10/14 | 1,047 | 1,054 | 1,040 | 1,049 | -6 | -0.6% | 53,000 |
| 2025/10/10 | 1,060 | 1,061 | 1,052 | 1,055 | -7 | -0.7% | 60,700 |
| 2025/10/09 | 1,068 | 1,072 | 1,061 | 1,062 | -7 | -0.7% | 33,100 |
| 2025/10/08 | 1,075 | 1,086 | 1,069 | 1,069 | -6 | -0.6% | 40,600 |
| 2025/10/07 | 1,078 | 1,080 | 1,071 | 1,075 | -2 | -0.2% | 27,300 |
| 2025/10/06 | 1,080 | 1,088 | 1,071 | 1,077 | +9 | +0.8% | 71,800 |
| 2025/10/03 | 1,061 | 1,080 | 1,061 | 1,068 | +4 | +0.4% | 33,800 |
| 2025/10/02 | 1,073 | 1,081 | 1,057 | 1,064 | -7 | -0.7% | 70,100 |
| 2025/10/01 | 1,112 | 1,112 | 1,071 | 1,071 | -40 | -3.6% | 77,600 |
| 2025/09/30 | 1,130 | 1,130 | 1,111 | 1,111 | -12 | -1.1% | 42,600 |
| 2025/09/29 | 1,134 | 1,134 | 1,122 | 1,123 | -11 | -1% | 43,500 |
| 2025/09/26 | 1,125 | 1,138 | 1,121 | 1,134 | +7 | +0.6% | 47,100 |
| 2025/09/25 | 1,127 | 1,130 | 1,117 | 1,127 | +2 | +0.2% | 56,400 |
| 2025/09/24 | 1,125 | 1,128 | 1,119 | 1,125 | -1 | -0.1% | 30,600 |
| 2025/09/22 | 1,122 | 1,133 | 1,122 | 1,126 | +10 | +0.9% | 36,800 |
| 2025/09/19 | 1,118 | 1,125 | 1,112 | 1,116 | +3 | +0.3% | 49,700 |
| 2025/09/18 | 1,107 | 1,113 | 1,102 | 1,113 | +10 | +0.9% | 26,600 |
| 2025/09/17 | 1,112 | 1,113 | 1,102 | 1,103 | -12 | -1.1% | 19,300 |
| 2025/09/16 | 1,110 | 1,117 | 1,105 | 1,115 | +3 | +0.3% | 58,000 |
| 2025/09/12 | 1,111 | 1,116 | 1,107 | 1,112 | +4 | +0.4% | 39,600 |
| 2025/09/11 | 1,110 | 1,112 | 1,104 | 1,108 | -4 | -0.4% | 23,800 |
1～
50
件表示中 / 2609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 | 104,000円 | -15.0% | +1.9% | 4.42% | 7.49倍 | 1.13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 |
| ヨシコン | 263,300円 | +9.2% | +6.1% | 3.04% | 5.84倍 | 0.66倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| パラカ | 200,300円 | +5.5% | +3.1% | 3.49% | 9.72倍 | 0.97倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ウェルス | 106,900円 | +58.4% | +234.0% | 1.96% | 8.20倍 | 1.18倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| ファースト住 | 118,100円 | +33.4% | +52.9% | 3.64% | 10.27倍 | 0.41倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
市場注目の銘柄
チャート関連のコラム
