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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,407.5 | 1,477 | 1,396.5 | 1,447.5 | +60 | +4.3% | 149,000 |
| 2018/02/20 | 1,395 | 1,409 | 1,361.5 | 1,387.5 | -8 | -0.6% | 46,200 |
| 2018/02/19 | 1,340 | 1,409.5 | 1,338.5 | 1,395.5 | +80.5 | +6.1% | 83,600 |
| 2018/02/16 | 1,279 | 1,320.5 | 1,246 | 1,315 | +43.5 | +3.4% | 92,600 |
| 2018/02/15 | 1,225 | 1,279 | 1,195.5 | 1,271.5 | +52 | +4.3% | 119,400 |
| 2018/02/14 | 1,250 | 1,286 | 1,182 | 1,219.5 | -32 | -2.6% | 109,200 |
| 2018/02/13 | 1,321.5 | 1,321.5 | 1,243 | 1,251.5 | -53 | -4.1% | 131,200 |
| 2018/02/09 | 1,196.5 | 1,310 | 1,158.5 | 1,304.5 | +35 | +2.8% | 257,800 |
| 2018/02/08 | 1,221 | 1,273.5 | 1,205 | 1,269.5 | +73.5 | +6.1% | 111,800 |
| 2018/02/07 | 1,289 | 1,290.5 | 1,164 | 1,196 | +7 | +0.6% | 173,800 |
| 2018/02/06 | 1,255 | 1,266 | 1,131.5 | 1,189 | -176 | -12.9% | 343,400 |
| 2018/02/05 | 1,442 | 1,442 | 1,337.5 | 1,365 | -102 | -7% | 159,600 |
| 2018/02/02 | 1,502.5 | 1,527.5 | 1,453 | 1,467 | -45.5 | -3% | 95,000 |
| 2018/02/01 | 1,480 | 1,580 | 1,471.5 | 1,512.5 | +88.5 | +6.2% | 279,200 |
| 2018/01/31 | 1,421 | 1,455 | 1,407.5 | 1,424 | -13 | -0.9% | 68,000 |
| 2018/01/30 | 1,420 | 1,439.5 | 1,395.5 | 1,437 | +32 | +2.3% | 162,200 |
| 2018/01/29 | 1,385.5 | 1,425 | 1,365 | 1,405 | +17 | +1.2% | 81,000 |
| 2018/01/26 | 1,404.5 | 1,407 | 1,388 | 1,388 | -13.5 | -1% | 35,400 |
| 2018/01/25 | 1,435 | 1,435 | 1,391 | 1,401.5 | -25 | -1.8% | 56,200 |
| 2018/01/24 | 1,429.5 | 1,457.5 | 1,413 | 1,426.5 | +10.5 | +0.7% | 69,600 |
| 2018/01/23 | 1,462 | 1,462 | 1,404.5 | 1,416 | -21 | -1.5% | 63,400 |
| 2018/01/22 | 1,464.5 | 1,464.5 | 1,410 | 1,437 | -12.5 | -0.9% | 69,800 |
| 2018/01/19 | 1,382.5 | 1,459.5 | 1,376 | 1,449.5 | +66 | +4.8% | 76,600 |
| 2018/01/18 | 1,396 | 1,412 | 1,376.5 | 1,383.5 | -3.5 | -0.3% | 58,200 |
| 2018/01/17 | 1,428.5 | 1,433 | 1,378 | 1,387 | -52.5 | -3.6% | 101,000 |
| 2018/01/16 | 1,467.5 | 1,467.5 | 1,432 | 1,439.5 | -19.5 | -1.3% | 39,200 |
| 2018/01/15 | 1,456 | 1,462.5 | 1,433.5 | 1,459 | +3 | +0.2% | 31,400 |
| 2018/01/12 | 1,431.5 | 1,468.5 | 1,430 | 1,456 | +22 | +1.5% | 74,000 |
| 2018/01/11 | 1,428 | 1,449.5 | 1,418.5 | 1,434 | -19 | -1.3% | 96,600 |
| 2018/01/10 | 1,471 | 1,471 | 1,433 | 1,453 | -27 | -1.8% | 71,400 |
| 2018/01/09 | 1,465 | 1,484.5 | 1,425.5 | 1,480 | +27 | +1.9% | 177,600 |
| 2018/01/05 | 1,417 | 1,462.5 | 1,396 | 1,453 | +30 | +2.1% | 119,400 |
| 2018/01/04 | 1,445 | 1,446.5 | 1,390.5 | 1,423 | +26 | +1.9% | 151,200 |
| 2017/12/29 | 1,337 | 1,410 | 1,308.5 | 1,397 | +54 | +4% | 171,000 |
| 2017/12/28 | 1,318 | 1,369 | 1,298.5 | 1,343 | +18 | +1.4% | 182,800 |
| 2017/12/27 | 1,248 | 1,333.5 | 1,244.5 | 1,325 | +77 | +6.2% | 163,600 |
| 2017/12/26 | 1,214 | 1,249 | 1,206.5 | 1,248 | +34.5 | +2.8% | 99,000 |
| 2017/12/25 | 1,241 | 1,245.5 | 1,210.5 | 1,213.5 | -26.5 | -2.1% | 39,800 |
| 2017/12/22 | 1,258 | 1,264.5 | 1,228.5 | 1,240 | -11.5 | -0.9% | 39,400 |
| 2017/12/21 | 1,229 | 1,282 | 1,227 | 1,251.5 | +17 | +1.4% | 93,600 |
| 2017/12/20 | 1,259 | 1,259 | 1,211.5 | 1,234.5 | -16.5 | -1.3% | 65,800 |
| 2017/12/19 | 1,275 | 1,306 | 1,248 | 1,251 | -15.5 | -1.2% | 117,200 |
| 2017/12/18 | 1,250 | 1,267 | 1,203.5 | 1,266.5 | +47.5 | +3.9% | 131,000 |
| 2017/12/15 | 1,245 | 1,255.5 | 1,183 | 1,219 | -24.5 | -2% | 228,600 |
| 2017/12/14 | 1,222 | 1,279.5 | 1,212 | 1,243.5 | +46 | +3.8% | 310,200 |
| 2017/12/13 | 1,139.5 | 1,214.5 | 1,136 | 1,197.5 | +73.5 | +6.5% | 271,200 |
| 2017/12/12 | 1,126.5 | 1,126.5 | 1,107 | 1,124 | +0.5 | ±0% | 22,800 |
| 2017/12/11 | 1,122.5 | 1,127.5 | 1,112.5 | 1,123.5 | +15.5 | +1.4% | 27,800 |
| 2017/12/08 | 1,103 | 1,123 | 1,093.5 | 1,108 | +6 | +0.5% | 53,200 |
| 2017/12/07 | 1,067 | 1,111.5 | 1,062 | 1,102 | +37 | +3.5% | 54,000 |
1651～
1700
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
