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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,134 | 1,134 | 1,118 | 1,130 | +11 | +1% | 329,800 |
| 2024/06/25 | 1,120 | 1,127 | 1,115 | 1,119 | +13 | +1.2% | 343,700 |
| 2024/06/24 | 1,115 | 1,125 | 1,106 | 1,106 | -9 | -0.8% | 246,600 |
| 2024/06/21 | 1,133 | 1,137 | 1,113 | 1,115 | -21 | -1.8% | 228,900 |
| 2024/06/20 | 1,140 | 1,141 | 1,132 | 1,136 | -6 | -0.5% | 84,000 |
| 2024/06/19 | 1,140 | 1,150 | 1,131 | 1,142 | +5 | +0.4% | 127,300 |
| 2024/06/18 | 1,143 | 1,151 | 1,136 | 1,137 | -7 | -0.6% | 62,900 |
| 2024/06/17 | 1,150 | 1,150 | 1,133 | 1,144 | -11 | -1% | 101,200 |
| 2024/06/14 | 1,129 | 1,156 | 1,129 | 1,155 | +22 | +1.9% | 85,100 |
| 2024/06/13 | 1,141 | 1,145 | 1,127 | 1,133 | -7 | -0.6% | 139,500 |
| 2024/06/12 | 1,155 | 1,159 | 1,138 | 1,140 | -15 | -1.3% | 135,000 |
| 2024/06/11 | 1,172 | 1,173 | 1,146 | 1,155 | -15 | -1.3% | 184,100 |
| 2024/06/10 | 1,176 | 1,181 | 1,168 | 1,170 | +1 | +0.1% | 171,300 |
| 2024/06/07 | 1,154 | 1,172 | 1,154 | 1,169 | +16 | +1.4% | 82,300 |
| 2024/06/06 | 1,175 | 1,175 | 1,149 | 1,153 | -15 | -1.3% | 87,800 |
| 2024/06/05 | 1,177 | 1,191 | 1,168 | 1,168 | -9 | -0.8% | 112,200 |
| 2024/06/04 | 1,176 | 1,183 | 1,171 | 1,177 | +1 | +0.1% | 83,100 |
| 2024/06/03 | 1,188 | 1,191 | 1,167 | 1,176 | -5 | -0.4% | 116,900 |
| 2024/05/31 | 1,141 | 1,185 | 1,141 | 1,181 | +39 | +3.4% | 83,000 |
| 2024/05/30 | 1,134 | 1,148 | 1,125 | 1,142 | +2 | +0.2% | 74,800 |
| 2024/05/29 | 1,154 | 1,159 | 1,138 | 1,140 | -14 | -1.2% | 50,100 |
| 2024/05/28 | 1,153 | 1,165 | 1,153 | 1,154 | +1 | +0.1% | 31,000 |
| 2024/05/27 | 1,170 | 1,176 | 1,150 | 1,153 | -17 | -1.5% | 80,000 |
| 2024/05/24 | 1,164 | 1,176 | 1,158 | 1,170 | -4 | -0.3% | 40,200 |
| 2024/05/23 | 1,180 | 1,186 | 1,165 | 1,174 | -5 | -0.4% | 59,300 |
| 2024/05/22 | 1,182 | 1,191 | 1,179 | 1,179 | -1 | -0.1% | 36,400 |
| 2024/05/21 | 1,197 | 1,203 | 1,180 | 1,180 | -15 | -1.3% | 73,400 |
| 2024/05/20 | 1,212 | 1,218 | 1,195 | 1,195 | -12 | -1% | 62,100 |
| 2024/05/17 | 1,189 | 1,209 | 1,186 | 1,207 | +13 | +1.1% | 47,600 |
| 2024/05/16 | 1,197 | 1,203 | 1,182 | 1,194 | +7 | +0.6% | 59,800 |
| 2024/05/15 | 1,192 | 1,201 | 1,182 | 1,187 | -8 | -0.7% | 85,300 |
| 2024/05/14 | 1,212 | 1,212 | 1,166 | 1,195 | -72 | -5.7% | 216,400 |
| 2024/05/13 | 1,268 | 1,277 | 1,251 | 1,267 | -5 | -0.4% | 54,600 |
| 2024/05/10 | 1,265 | 1,278 | 1,265 | 1,272 | +13 | +1% | 32,000 |
| 2024/05/09 | 1,269 | 1,271 | 1,259 | 1,259 | -10 | -0.8% | 29,100 |
| 2024/05/08 | 1,283 | 1,285 | 1,265 | 1,269 | -15 | -1.2% | 28,900 |
| 2024/05/07 | 1,288 | 1,288 | 1,277 | 1,284 | +14 | +1.1% | 39,100 |
| 2024/05/02 | 1,266 | 1,280 | 1,261 | 1,270 | -6 | -0.5% | 31,600 |
| 2024/05/01 | 1,260 | 1,276 | 1,255 | 1,276 | +10 | +0.8% | 43,400 |
| 2024/04/30 | 1,250 | 1,266 | 1,244 | 1,266 | +23 | +1.9% | 49,300 |
| 2024/04/26 | 1,234 | 1,245 | 1,222 | 1,243 | +7 | +0.6% | 51,400 |
| 2024/04/25 | 1,250 | 1,254 | 1,235 | 1,236 | -18 | -1.4% | 29,200 |
| 2024/04/24 | 1,254 | 1,256 | 1,247 | 1,254 | ±0 | ±0% | 24,100 |
| 2024/04/23 | 1,253 | 1,259 | 1,243 | 1,254 | +12 | +1% | 31,000 |
| 2024/04/22 | 1,234 | 1,253 | 1,234 | 1,242 | +22 | +1.8% | 53,600 |
| 2024/04/19 | 1,237 | 1,239 | 1,188 | 1,220 | -33 | -2.6% | 84,200 |
| 2024/04/18 | 1,230 | 1,253 | 1,216 | 1,253 | +23 | +1.9% | 49,000 |
| 2024/04/17 | 1,255 | 1,265 | 1,230 | 1,230 | -15 | -1.2% | 73,000 |
| 2024/04/16 | 1,307 | 1,307 | 1,244 | 1,245 | -67 | -5.1% | 135,500 |
| 2024/04/15 | 1,265 | 1,319 | 1,254 | 1,312 | +38 | +3% | 112,000 |
251～
300
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 | 108,400円 | +3.6% | +15.7% | 4.15% | 8.19倍 | 1.24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 | 93,700円 | +5.1% | +14.1% | 4.80% | 7.58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 | 222,700円 | +17.0% | +21.8% | 5.39% | 6.47倍 | 2.25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 | 530,000円 | +73.4% | +51.4% | 0.38% | 52.57倍 | 11.36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 | 116,800円 | +1.7% | -6.5% | 4.97% | 11.53倍 | 2.09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
