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 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 1,117 | 1,121 | 1,111 | 1,112 | -5 | -0.4% | 12,600 |
| 2025/09/09 | 1,120 | 1,122 | 1,114 | 1,117 | -1 | -0.1% | 36,900 |
| 2025/09/08 | 1,114 | 1,120 | 1,113 | 1,118 | +6 | +0.5% | 25,000 |
| 2025/09/05 | 1,111 | 1,114 | 1,104 | 1,112 | +2 | +0.2% | 49,700 |
| 2025/09/04 | 1,112 | 1,112 | 1,101 | 1,110 | ±0 | ±0% | 21,300 |
| 2025/09/03 | 1,110 | 1,116 | 1,098 | 1,110 | +11 | +1% | 39,000 |
| 2025/09/02 | 1,090 | 1,100 | 1,090 | 1,099 | +14 | +1.3% | 33,000 |
| 2025/09/01 | 1,083 | 1,090 | 1,078 | 1,085 | +7 | +0.6% | 24,400 |
| 2025/08/29 | 1,085 | 1,085 | 1,076 | 1,078 | -7 | -0.6% | 21,400 |
| 2025/08/28 | 1,079 | 1,085 | 1,075 | 1,085 | +7 | +0.6% | 69,100 |
| 2025/08/27 | 1,083 | 1,083 | 1,077 | 1,078 | -7 | -0.6% | 44,700 |
| 2025/08/26 | 1,092 | 1,094 | 1,085 | 1,085 | -9 | -0.8% | 28,900 |
| 2025/08/25 | 1,094 | 1,099 | 1,089 | 1,094 | +6 | +0.6% | 35,200 |
| 2025/08/22 | 1,086 | 1,091 | 1,080 | 1,088 | +9 | +0.8% | 30,800 |
| 2025/08/21 | 1,089 | 1,089 | 1,079 | 1,079 | -7 | -0.6% | 33,000 |
| 2025/08/20 | 1,089 | 1,093 | 1,085 | 1,086 | -3 | -0.3% | 39,000 |
| 2025/08/19 | 1,091 | 1,092 | 1,083 | 1,089 | +6 | +0.6% | 42,200 |
| 2025/08/18 | 1,077 | 1,092 | 1,073 | 1,083 | +16 | +1.5% | 95,800 |
| 2025/08/15 | 1,080 | 1,084 | 1,067 | 1,067 | -4 | -0.4% | 110,900 |
| 2025/08/14 | 1,080 | 1,080 | 1,069 | 1,071 | -1 | -0.1% | 65,900 |
| 2025/08/13 | 1,086 | 1,089 | 1,061 | 1,072 | -44 | -3.9% | 213,100 |
| 2025/08/12 | 1,118 | 1,120 | 1,111 | 1,116 | +2 | +0.2% | 48,900 |
| 2025/08/08 | 1,100 | 1,115 | 1,100 | 1,114 | +15 | +1.4% | 48,000 |
| 2025/08/07 | 1,101 | 1,103 | 1,095 | 1,099 | ±0 | ±0% | 27,600 |
| 2025/08/06 | 1,095 | 1,102 | 1,095 | 1,099 | +6 | +0.5% | 23,900 |
| 2025/08/05 | 1,094 | 1,099 | 1,093 | 1,093 | -3 | -0.3% | 24,300 |
| 2025/08/04 | 1,085 | 1,100 | 1,085 | 1,096 | -9 | -0.8% | 42,400 |
| 2025/08/01 | 1,090 | 1,106 | 1,090 | 1,105 | +16 | +1.5% | 70,400 |
| 2025/07/31 | 1,091 | 1,093 | 1,083 | 1,089 | -2 | -0.2% | 32,100 |
| 2025/07/30 | 1,085 | 1,091 | 1,080 | 1,091 | +6 | +0.6% | 52,300 |
| 2025/07/29 | 1,080 | 1,085 | 1,075 | 1,085 | +5 | +0.5% | 44,200 |
| 2025/07/28 | 1,074 | 1,082 | 1,072 | 1,080 | +6 | +0.6% | 30,700 |
| 2025/07/25 | 1,078 | 1,078 | 1,065 | 1,074 | ±0 | ±0% | 34,700 |
| 2025/07/24 | 1,079 | 1,080 | 1,072 | 1,074 | +1 | +0.1% | 36,100 |
| 2025/07/23 | 1,066 | 1,081 | 1,066 | 1,073 | +8 | +0.8% | 71,700 |
| 2025/07/22 | 1,077 | 1,080 | 1,063 | 1,065 | -12 | -1.1% | 67,100 |
| 2025/07/18 | 1,082 | 1,089 | 1,073 | 1,077 | -2 | -0.2% | 40,800 |
| 2025/07/17 | 1,070 | 1,079 | 1,070 | 1,079 | +9 | +0.8% | 26,200 |
| 2025/07/16 | 1,077 | 1,078 | 1,064 | 1,070 | -12 | -1.1% | 81,400 |
| 2025/07/15 | 1,096 | 1,096 | 1,077 | 1,082 | -7 | -0.6% | 45,600 |
| 2025/07/14 | 1,079 | 1,092 | 1,075 | 1,089 | +7 | +0.6% | 43,000 |
| 2025/07/11 | 1,076 | 1,089 | 1,076 | 1,082 | +10 | +0.9% | 61,100 |
| 2025/07/10 | 1,084 | 1,084 | 1,070 | 1,072 | -10 | -0.9% | 66,000 |
| 2025/07/09 | 1,085 | 1,090 | 1,078 | 1,082 | +1 | +0.1% | 35,600 |
| 2025/07/08 | 1,082 | 1,088 | 1,080 | 1,081 | +1 | +0.1% | 43,500 |
| 2025/07/07 | 1,087 | 1,087 | 1,072 | 1,080 | -13 | -1.2% | 83,200 |
| 2025/07/04 | 1,100 | 1,101 | 1,087 | 1,093 | ±0 | ±0% | 52,100 |
| 2025/07/03 | 1,097 | 1,103 | 1,090 | 1,093 | -4 | -0.4% | 83,400 |
| 2025/07/02 | 1,093 | 1,108 | 1,090 | 1,097 | +8 | +0.7% | 90,000 |
| 2025/07/01 | 1,101 | 1,101 | 1,087 | 1,089 | -14 | -1.3% | 173,100 |
51～
100
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
