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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,197 | 1,201 | 1,150 | 1,152 | -51 | -4.2% | 117,000 |
| 2021/03/22 | 1,210 | 1,216 | 1,192 | 1,203 | -19 | -1.6% | 46,600 |
| 2021/03/19 | 1,200 | 1,222 | 1,189 | 1,222 | +4 | +0.3% | 65,700 |
| 2021/03/18 | 1,224 | 1,224 | 1,210 | 1,218 | -6 | -0.5% | 44,100 |
| 2021/03/17 | 1,225 | 1,237 | 1,211 | 1,224 | -2 | -0.2% | 58,900 |
| 2021/03/16 | 1,194 | 1,228 | 1,191 | 1,226 | +33 | +2.8% | 75,300 |
| 2021/03/15 | 1,182 | 1,209 | 1,181 | 1,193 | +5 | +0.4% | 60,400 |
| 2021/03/12 | 1,179 | 1,192 | 1,173 | 1,188 | -2 | -0.2% | 51,900 |
| 2021/03/11 | 1,180 | 1,192 | 1,176 | 1,190 | +8 | +0.7% | 45,900 |
| 2021/03/10 | 1,174 | 1,188 | 1,150 | 1,182 | +8 | +0.7% | 76,600 |
| 2021/03/09 | 1,139 | 1,178 | 1,134 | 1,174 | +62 | +5.6% | 115,100 |
| 2021/03/08 | 1,120 | 1,146 | 1,102 | 1,112 | +11 | +1% | 163,100 |
| 2021/03/05 | 1,097 | 1,103 | 1,060 | 1,101 | +4 | +0.4% | 70,100 |
| 2021/03/04 | 1,106 | 1,108 | 1,077 | 1,097 | -12 | -1.1% | 61,300 |
| 2021/03/03 | 1,110 | 1,128 | 1,104 | 1,109 | -3 | -0.3% | 34,000 |
| 2021/03/02 | 1,135 | 1,138 | 1,105 | 1,112 | -23 | -2% | 64,200 |
| 2021/03/01 | 1,104 | 1,136 | 1,096 | 1,135 | +44 | +4% | 70,900 |
| 2021/02/26 | 1,115 | 1,116 | 1,090 | 1,091 | -36 | -3.2% | 84,900 |
| 2021/02/25 | 1,138 | 1,152 | 1,127 | 1,127 | +7 | +0.6% | 39,200 |
| 2021/02/24 | 1,164 | 1,164 | 1,118 | 1,120 | -50 | -4.3% | 97,100 |
| 2021/02/22 | 1,136 | 1,173 | 1,136 | 1,170 | +34 | +3% | 67,200 |
| 2021/02/19 | 1,123 | 1,142 | 1,116 | 1,136 | -1 | -0.1% | 83,900 |
| 2021/02/18 | 1,179 | 1,179 | 1,132 | 1,137 | -26 | -2.2% | 122,400 |
| 2021/02/17 | 1,163 | 1,189 | 1,160 | 1,163 | ±0 | ±0% | 100,500 |
| 2021/02/16 | 1,180 | 1,204 | 1,163 | 1,163 | ±0 | ±0% | 132,900 |
| 2021/02/15 | 1,180 | 1,190 | 1,151 | 1,163 | +1 | +0.1% | 206,600 |
| 2021/02/12 | 1,210 | 1,212 | 1,162 | 1,162 | -60 | -4.9% | 288,400 |
| 2021/02/10 | 1,205 | 1,230 | 1,198 | 1,222 | +8 | +0.7% | 87,300 |
| 2021/02/09 | 1,215 | 1,217 | 1,193 | 1,214 | -27 | -2.2% | 129,500 |
| 2021/02/08 | 1,236 | 1,256 | 1,227 | 1,241 | -2 | -0.2% | 99,900 |
| 2021/02/05 | 1,218 | 1,243 | 1,217 | 1,243 | +18 | +1.5% | 55,800 |
| 2021/02/04 | 1,207 | 1,243 | 1,207 | 1,225 | +11 | +0.9% | 51,500 |
| 2021/02/03 | 1,213 | 1,224 | 1,200 | 1,214 | -2 | -0.2% | 43,700 |
| 2021/02/02 | 1,185 | 1,218 | 1,177 | 1,216 | +31 | +2.6% | 63,500 |
| 2021/02/01 | 1,185 | 1,196 | 1,168 | 1,185 | +1 | +0.1% | 42,000 |
| 2021/01/29 | 1,180 | 1,190 | 1,169 | 1,184 | +4 | +0.3% | 69,100 |
| 2021/01/28 | 1,156 | 1,188 | 1,151 | 1,180 | +3 | +0.3% | 62,800 |
| 2021/01/27 | 1,196 | 1,199 | 1,173 | 1,177 | -24 | -2% | 31,300 |
| 2021/01/26 | 1,214 | 1,214 | 1,180 | 1,201 | -17 | -1.4% | 59,600 |
| 2021/01/25 | 1,248 | 1,248 | 1,217 | 1,218 | -31 | -2.5% | 37,700 |
| 2021/01/22 | 1,253 | 1,256 | 1,230 | 1,249 | -11 | -0.9% | 64,800 |
| 2021/01/21 | 1,250 | 1,266 | 1,241 | 1,260 | +7 | +0.6% | 43,600 |
| 2021/01/20 | 1,265 | 1,274 | 1,243 | 1,253 | -8 | -0.6% | 53,000 |
| 2021/01/19 | 1,246 | 1,272 | 1,246 | 1,261 | +15 | +1.2% | 59,000 |
| 2021/01/18 | 1,249 | 1,250 | 1,223 | 1,246 | ±0 | ±0% | 52,400 |
| 2021/01/15 | 1,233 | 1,259 | 1,225 | 1,246 | +15 | +1.2% | 54,000 |
| 2021/01/14 | 1,230 | 1,262 | 1,217 | 1,231 | ±0 | ±0% | 114,000 |
| 2021/01/13 | 1,218 | 1,236 | 1,215 | 1,231 | +21 | +1.7% | 68,400 |
| 2021/01/12 | 1,218 | 1,231 | 1,206 | 1,210 | -1 | -0.1% | 57,900 |
| 2021/01/08 | 1,219 | 1,219 | 1,194 | 1,211 | +13 | +1.1% | 47,000 |
901～
950
件表示中 / 2364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 | 100,000円 | +3.6% | +15.7% | 4.50% | 7.54倍 | 1.16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 | 262,500円 | +55.1% | +17.4% | 4.95% | 6.27倍 | 2.41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 |
| ウェルス | 106,900円 | -19.0% | +17.5% | 1.78% | 10.25倍 | 1.15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 |
| パラカ | 179,700円 | +6.8% | +4.5% | 3.62% | 9.19倍 | 0.94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 |
| グロバル社 | 63,500円 | +116.5% | +35.4% | 5.98% | 5.13倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム
