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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,209 | 1,223 | 1,208 | 1,223 | +15 | +1.2% | 69,200 |
| 2025/01/27 | 1,195 | 1,212 | 1,195 | 1,208 | +13 | +1.1% | 48,400 |
| 2025/01/24 | 1,203 | 1,208 | 1,189 | 1,195 | -10 | -0.8% | 63,700 |
| 2025/01/23 | 1,210 | 1,213 | 1,201 | 1,205 | -8 | -0.7% | 22,000 |
| 2025/01/22 | 1,208 | 1,217 | 1,206 | 1,213 | +5 | +0.4% | 30,600 |
| 2025/01/21 | 1,208 | 1,213 | 1,199 | 1,208 | +2 | +0.2% | 45,800 |
| 2025/01/20 | 1,180 | 1,206 | 1,180 | 1,206 | +32 | +2.7% | 54,700 |
| 2025/01/17 | 1,167 | 1,174 | 1,160 | 1,174 | +9 | +0.8% | 46,200 |
| 2025/01/16 | 1,174 | 1,177 | 1,161 | 1,165 | -9 | -0.8% | 49,300 |
| 2025/01/15 | 1,178 | 1,186 | 1,171 | 1,174 | -4 | -0.3% | 41,300 |
| 2025/01/14 | 1,182 | 1,188 | 1,170 | 1,178 | -13 | -1.1% | 58,400 |
| 2025/01/10 | 1,185 | 1,195 | 1,182 | 1,191 | -1 | -0.1% | 35,700 |
| 2025/01/09 | 1,183 | 1,198 | 1,183 | 1,192 | +5 | +0.4% | 41,200 |
| 2025/01/08 | 1,209 | 1,216 | 1,186 | 1,187 | -26 | -2.1% | 81,200 |
| 2025/01/07 | 1,224 | 1,228 | 1,208 | 1,213 | ±0 | ±0% | 64,700 |
| 2025/01/06 | 1,230 | 1,230 | 1,201 | 1,213 | ±0 | ±0% | 86,300 |
| 2024/12/30 | 1,192 | 1,220 | 1,192 | 1,213 | +21 | +1.8% | 128,200 |
| 2024/12/27 | 1,186 | 1,193 | 1,163 | 1,192 | -6 | -0.5% | 126,900 |
| 2024/12/26 | 1,200 | 1,218 | 1,189 | 1,198 | +11 | +0.9% | 109,900 |
| 2024/12/25 | 1,172 | 1,187 | 1,152 | 1,187 | +18 | +1.5% | 137,000 |
| 2024/12/24 | 1,170 | 1,196 | 1,167 | 1,169 | -2 | -0.2% | 132,500 |
| 2024/12/23 | 1,157 | 1,185 | 1,156 | 1,171 | +25 | +2.2% | 257,300 |
| 2024/12/20 | 1,125 | 1,164 | 1,093 | 1,146 | +30 | +2.7% | 641,200 |
| 2024/12/19 | 1,116 | 1,116 | 1,116 | 1,116 | +150 | +15.5% | 244,800 |
| 2024/12/18 | 962 | 968 | 957 | 966 | +4 | +0.4% | 53,500 |
| 2024/12/17 | 976 | 978 | 962 | 962 | -16 | -1.6% | 66,300 |
| 2024/12/16 | 977 | 979 | 975 | 978 | -2 | -0.2% | 43,400 |
| 2024/12/13 | 975 | 980 | 973 | 980 | +3 | +0.3% | 43,200 |
| 2024/12/12 | 983 | 984 | 977 | 977 | -4 | -0.4% | 48,300 |
| 2024/12/11 | 984 | 984 | 974 | 981 | -2 | -0.2% | 68,300 |
| 2024/12/10 | 990 | 992 | 982 | 983 | -7 | -0.7% | 101,700 |
| 2024/12/09 | 994 | 994 | 986 | 990 | +1 | +0.1% | 77,100 |
| 2024/12/06 | 994 | 996 | 989 | 989 | -7 | -0.7% | 44,700 |
| 2024/12/05 | 1,001 | 1,001 | 992 | 996 | -4 | -0.4% | 35,300 |
| 2024/12/04 | 1,001 | 1,001 | 994 | 1,000 | ±0 | ±0% | 43,700 |
| 2024/12/03 | 990 | 1,002 | 990 | 1,000 | +12 | +1.2% | 45,200 |
| 2024/12/02 | 990 | 993 | 985 | 988 | -2 | -0.2% | 33,200 |
| 2024/11/29 | 996 | 999 | 988 | 990 | -8 | -0.8% | 30,400 |
| 2024/11/28 | 985 | 1,004 | 985 | 998 | +10 | +1% | 38,000 |
| 2024/11/27 | 995 | 995 | 986 | 988 | -3 | -0.3% | 57,200 |
| 2024/11/26 | 992 | 998 | 990 | 991 | +1 | +0.1% | 33,700 |
| 2024/11/25 | 1,001 | 1,006 | 990 | 990 | -10 | -1% | 77,500 |
| 2024/11/22 | 1,001 | 1,004 | 997 | 1,000 | ±0 | ±0% | 33,300 |
| 2024/11/21 | 1,002 | 1,006 | 999 | 1,000 | -1 | -0.1% | 29,700 |
| 2024/11/20 | 1,004 | 1,007 | 1,000 | 1,001 | -1 | -0.1% | 19,700 |
| 2024/11/19 | 1,005 | 1,006 | 998 | 1,002 | +2 | +0.2% | 31,500 |
| 2024/11/18 | 1,012 | 1,015 | 1,000 | 1,000 | -7 | -0.7% | 34,300 |
| 2024/11/15 | 996 | 1,010 | 988 | 1,007 | +12 | +1.2% | 94,100 |
| 2024/11/14 | 1,028 | 1,028 | 995 | 995 | -63 | -6% | 201,100 |
| 2024/11/13 | 1,053 | 1,070 | 1,053 | 1,058 | +10 | +1% | 52,600 |
51～
100
件表示中 / 2456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 | 124,200円 | +3.6% | +15.7% | 3.62% | 9.14倍 | 1.38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 |
| ビーロット | 126,500円 | +0.2% | -8.4% | 4.82% | 6.34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 |
| クリアル | 414,000円 | +83.1% | +59.4% | 0.72% | 22.40倍 | 5.49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 |
| 穴吹興産 | 211,300円 | +0.4% | -23.1% | 2.74% | 6.44倍 | 0.52倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| フジ住 | 65,300円 | +2.2% | +0.9% | 4.13% | 5.23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
