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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,127 | 1,129 | 1,103 | 1,103 | -13 | -1.2% | 275,400 |
| 2025/06/27 | 1,134 | 1,138 | 1,114 | 1,116 | -95 | -7.8% | 513,900 |
| 2025/06/26 | 1,211 | 1,215 | 1,209 | 1,211 | -1 | -0.1% | 141,700 |
| 2025/06/25 | 1,215 | 1,215 | 1,208 | 1,212 | +4 | +0.3% | 54,900 |
| 2025/06/24 | 1,217 | 1,222 | 1,208 | 1,208 | ±0 | ±0% | 54,400 |
| 2025/06/23 | 1,196 | 1,214 | 1,193 | 1,208 | +12 | +1% | 61,300 |
| 2025/06/20 | 1,191 | 1,202 | 1,191 | 1,196 | +5 | +0.4% | 30,200 |
| 2025/06/19 | 1,189 | 1,198 | 1,189 | 1,191 | +3 | +0.3% | 45,700 |
| 2025/06/18 | 1,184 | 1,190 | 1,180 | 1,188 | +3 | +0.3% | 44,100 |
| 2025/06/17 | 1,187 | 1,192 | 1,179 | 1,185 | +4 | +0.3% | 66,400 |
| 2025/06/16 | 1,209 | 1,209 | 1,180 | 1,181 | -9 | -0.8% | 89,600 |
| 2025/06/13 | 1,200 | 1,205 | 1,188 | 1,190 | -11 | -0.9% | 92,200 |
| 2025/06/12 | 1,217 | 1,218 | 1,201 | 1,201 | -18 | -1.5% | 92,400 |
| 2025/06/11 | 1,214 | 1,222 | 1,213 | 1,219 | +5 | +0.4% | 47,700 |
| 2025/06/10 | 1,215 | 1,219 | 1,210 | 1,214 | -1 | -0.1% | 69,400 |
| 2025/06/09 | 1,232 | 1,238 | 1,214 | 1,215 | -17 | -1.4% | 96,900 |
| 2025/06/06 | 1,226 | 1,234 | 1,224 | 1,232 | +10 | +0.8% | 54,600 |
| 2025/06/05 | 1,235 | 1,248 | 1,222 | 1,222 | -20 | -1.6% | 95,300 |
| 2025/06/04 | 1,240 | 1,246 | 1,235 | 1,242 | +8 | +0.6% | 35,800 |
| 2025/06/03 | 1,251 | 1,251 | 1,230 | 1,234 | -16 | -1.3% | 72,500 |
| 2025/06/02 | 1,253 | 1,272 | 1,243 | 1,250 | -15 | -1.2% | 77,800 |
| 2025/05/30 | 1,237 | 1,269 | 1,234 | 1,265 | +23 | +1.9% | 37,700 |
| 2025/05/29 | 1,242 | 1,251 | 1,234 | 1,242 | +10 | +0.8% | 89,200 |
| 2025/05/28 | 1,245 | 1,247 | 1,230 | 1,232 | -1 | -0.1% | 65,100 |
| 2025/05/27 | 1,219 | 1,233 | 1,217 | 1,233 | +14 | +1.1% | 29,000 |
| 2025/05/26 | 1,235 | 1,235 | 1,218 | 1,219 | -1 | -0.1% | 68,100 |
| 2025/05/23 | 1,240 | 1,240 | 1,220 | 1,220 | -8 | -0.7% | 38,300 |
| 2025/05/22 | 1,247 | 1,247 | 1,228 | 1,228 | -26 | -2.1% | 49,600 |
| 2025/05/21 | 1,260 | 1,273 | 1,253 | 1,254 | -5 | -0.4% | 39,900 |
| 2025/05/20 | 1,273 | 1,285 | 1,259 | 1,259 | -25 | -1.9% | 58,900 |
| 2025/05/19 | 1,285 | 1,292 | 1,281 | 1,284 | +4 | +0.3% | 31,300 |
| 2025/05/16 | 1,314 | 1,314 | 1,271 | 1,280 | -22 | -1.7% | 62,500 |
| 2025/05/15 | 1,302 | 1,316 | 1,299 | 1,302 | -8 | -0.6% | 43,700 |
| 2025/05/14 | 1,300 | 1,314 | 1,270 | 1,310 | -33 | -2.5% | 93,400 |
| 2025/05/13 | 1,333 | 1,345 | 1,333 | 1,343 | +10 | +0.8% | 49,300 |
| 2025/05/12 | 1,333 | 1,345 | 1,330 | 1,333 | +3 | +0.2% | 32,100 |
| 2025/05/09 | 1,323 | 1,335 | 1,322 | 1,330 | +11 | +0.8% | 33,900 |
| 2025/05/08 | 1,342 | 1,342 | 1,311 | 1,319 | -23 | -1.7% | 59,800 |
| 2025/05/07 | 1,334 | 1,348 | 1,333 | 1,342 | +8 | +0.6% | 43,400 |
| 2025/05/02 | 1,338 | 1,347 | 1,334 | 1,334 | -15 | -1.1% | 58,000 |
| 2025/05/01 | 1,366 | 1,367 | 1,349 | 1,349 | -17 | -1.2% | 40,600 |
| 2025/04/30 | 1,359 | 1,379 | 1,359 | 1,366 | +7 | +0.5% | 39,800 |
| 2025/04/28 | 1,370 | 1,372 | 1,358 | 1,359 | -12 | -0.9% | 64,500 |
| 2025/04/25 | 1,377 | 1,389 | 1,369 | 1,371 | -5 | -0.4% | 39,300 |
| 2025/04/24 | 1,391 | 1,391 | 1,369 | 1,376 | -15 | -1.1% | 47,500 |
| 2025/04/23 | 1,390 | 1,395 | 1,375 | 1,391 | +17 | +1.2% | 52,300 |
| 2025/04/22 | 1,332 | 1,381 | 1,332 | 1,374 | +42 | +3.2% | 101,800 |
| 2025/04/21 | 1,330 | 1,343 | 1,327 | 1,332 | +2 | +0.2% | 100,600 |
| 2025/04/18 | 1,280 | 1,330 | 1,280 | 1,330 | +55 | +4.3% | 106,800 |
| 2025/04/17 | 1,255 | 1,275 | 1,255 | 1,275 | +20 | +1.6% | 31,800 |
101～
150
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
