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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/12 | 1,051 | 1,057 | 1,045 | 1,048 | +2 | +0.2% | 45,600 |
| 2024/11/11 | 1,057 | 1,060 | 1,043 | 1,046 | -11 | -1% | 65,500 |
| 2024/11/08 | 1,071 | 1,072 | 1,057 | 1,057 | -11 | -1% | 31,700 |
| 2024/11/07 | 1,066 | 1,075 | 1,060 | 1,068 | +12 | +1.1% | 37,300 |
| 2024/11/06 | 1,056 | 1,069 | 1,053 | 1,056 | -3 | -0.3% | 45,300 |
| 2024/11/05 | 1,057 | 1,060 | 1,046 | 1,059 | +18 | +1.7% | 32,900 |
| 2024/11/01 | 1,033 | 1,046 | 1,033 | 1,041 | -10 | -1% | 33,800 |
| 2024/10/31 | 1,044 | 1,057 | 1,040 | 1,051 | +8 | +0.8% | 22,700 |
| 2024/10/30 | 1,049 | 1,049 | 1,035 | 1,043 | +4 | +0.4% | 58,400 |
| 2024/10/29 | 1,034 | 1,045 | 1,034 | 1,039 | +5 | +0.5% | 13,600 |
| 2024/10/28 | 1,008 | 1,048 | 1,004 | 1,034 | +28 | +2.8% | 45,900 |
| 2024/10/25 | 1,034 | 1,036 | 1,006 | 1,006 | -29 | -2.8% | 57,800 |
| 2024/10/24 | 1,043 | 1,054 | 1,031 | 1,035 | -8 | -0.8% | 36,500 |
| 2024/10/23 | 1,043 | 1,049 | 1,040 | 1,043 | +8 | +0.8% | 24,200 |
| 2024/10/22 | 1,050 | 1,050 | 1,030 | 1,035 | -15 | -1.4% | 50,700 |
| 2024/10/21 | 1,051 | 1,053 | 1,045 | 1,050 | +5 | +0.5% | 12,900 |
| 2024/10/18 | 1,053 | 1,053 | 1,041 | 1,045 | -5 | -0.5% | 39,600 |
| 2024/10/17 | 1,057 | 1,058 | 1,049 | 1,050 | -5 | -0.5% | 23,500 |
| 2024/10/16 | 1,053 | 1,066 | 1,051 | 1,055 | -1 | -0.1% | 42,500 |
| 2024/10/15 | 1,059 | 1,060 | 1,051 | 1,056 | +1 | +0.1% | 22,600 |
| 2024/10/11 | 1,050 | 1,065 | 1,050 | 1,055 | +6 | +0.6% | 28,500 |
| 2024/10/10 | 1,059 | 1,059 | 1,049 | 1,049 | -6 | -0.6% | 26,800 |
| 2024/10/09 | 1,057 | 1,080 | 1,055 | 1,055 | +3 | +0.3% | 31,300 |
| 2024/10/08 | 1,058 | 1,065 | 1,050 | 1,052 | -14 | -1.3% | 69,400 |
| 2024/10/07 | 1,081 | 1,082 | 1,065 | 1,066 | -13 | -1.2% | 26,600 |
| 2024/10/04 | 1,075 | 1,080 | 1,071 | 1,079 | +13 | +1.2% | 19,400 |
| 2024/10/03 | 1,070 | 1,075 | 1,065 | 1,066 | +12 | +1.1% | 25,400 |
| 2024/10/02 | 1,055 | 1,065 | 1,050 | 1,054 | -4 | -0.4% | 33,100 |
| 2024/10/01 | 1,058 | 1,063 | 1,055 | 1,058 | +14 | +1.3% | 19,600 |
| 2024/09/30 | 1,046 | 1,058 | 1,044 | 1,044 | -35 | -3.2% | 54,800 |
| 2024/09/27 | 1,088 | 1,088 | 1,073 | 1,079 | -6 | -0.6% | 28,900 |
| 2024/09/26 | 1,080 | 1,085 | 1,068 | 1,085 | +8 | +0.7% | 52,900 |
| 2024/09/25 | 1,077 | 1,082 | 1,070 | 1,077 | +1 | +0.1% | 39,500 |
| 2024/09/24 | 1,086 | 1,086 | 1,072 | 1,076 | -2 | -0.2% | 48,000 |
| 2024/09/20 | 1,064 | 1,081 | 1,064 | 1,078 | +23 | +2.2% | 66,700 |
| 2024/09/19 | 1,044 | 1,064 | 1,043 | 1,055 | +15 | +1.4% | 46,800 |
| 2024/09/18 | 1,041 | 1,044 | 1,030 | 1,040 | +2 | +0.2% | 35,500 |
| 2024/09/17 | 1,042 | 1,042 | 1,018 | 1,038 | +11 | +1.1% | 30,100 |
| 2024/09/13 | 1,024 | 1,030 | 1,021 | 1,027 | -4 | -0.4% | 23,400 |
| 2024/09/12 | 1,019 | 1,036 | 1,019 | 1,031 | +28 | +2.8% | 35,100 |
| 2024/09/11 | 1,026 | 1,026 | 1,000 | 1,003 | -24 | -2.3% | 52,800 |
| 2024/09/10 | 1,029 | 1,042 | 1,027 | 1,027 | +8 | +0.8% | 29,500 |
| 2024/09/09 | 1,006 | 1,026 | 1,004 | 1,019 | -3 | -0.3% | 35,700 |
151～
200
件表示中 / 2513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 | 109,300円 | +3.6% | +15.7% | 4.12% | 8.26倍 | 1.25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 | 94,000円 | +5.1% | +14.1% | 4.79% | 7.60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 | 218,900円 | +17.0% | +21.8% | 5.48% | 6.36倍 | 2.21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 |
| ククレブ | 487,500円 | +73.4% | +51.4% | 0.41% | 48.35倍 | 10.45倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| ＪＰＭＣ | 117,800円 | +1.7% | -6.5% | 4.92% | 11.63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 |
市場注目の銘柄
チャート関連のコラム
