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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 1,208 | 1,217 | 1,205 | 1,211 | +3 | +0.2% | 34,500 |
| 2025/02/10 | 1,208 | 1,217 | 1,205 | 1,208 | -9 | -0.7% | 27,000 |
| 2025/02/07 | 1,213 | 1,223 | 1,213 | 1,217 | -7 | -0.6% | 38,600 |
| 2025/02/06 | 1,210 | 1,224 | 1,210 | 1,224 | +14 | +1.2% | 23,200 |
| 2025/02/05 | 1,200 | 1,212 | 1,200 | 1,210 | +10 | +0.8% | 27,200 |
| 2025/02/04 | 1,207 | 1,213 | 1,200 | 1,200 | -7 | -0.6% | 27,400 |
| 2025/02/03 | 1,208 | 1,214 | 1,195 | 1,207 | -1 | -0.1% | 72,600 |
| 2025/01/31 | 1,210 | 1,210 | 1,199 | 1,208 | -2 | -0.2% | 27,200 |
| 2025/01/30 | 1,209 | 1,219 | 1,204 | 1,210 | ±0 | ±0% | 46,200 |
| 2025/01/29 | 1,221 | 1,223 | 1,208 | 1,210 | -13 | -1.1% | 43,900 |
| 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 |
101～
150
件表示中 / 2516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 | 108,200円 | +3.6% | +15.7% | 4.16% | 8.17倍 | 1.23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 |
| 明和地所 | 93,900円 | +5.1% | +14.1% | 4.79% | 7.59倍 | 0.65倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| フェイスＮＷ | 220,300円 | +17.0% | +21.8% | 5.45% | 6.40倍 | 2.23倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| ＪＰＭＣ | 118,200円 | +1.7% | -6.5% | 4.91% | 11.67倍 | 2.11倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
| パラカ | 184,600円 | +6.8% | +4.5% | 3.52% | 9.51倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
