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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,265 | 1,319 | 1,254 | 1,312 | +38 | +3% | 112,000 |
| 2024/04/12 | 1,260 | 1,275 | 1,256 | 1,274 | +17 | +1.4% | 36,200 |
| 2024/04/11 | 1,260 | 1,268 | 1,247 | 1,257 | -5 | -0.4% | 37,900 |
| 2024/04/10 | 1,281 | 1,291 | 1,262 | 1,262 | -16 | -1.3% | 66,200 |
| 2024/04/09 | 1,247 | 1,281 | 1,247 | 1,278 | +37 | +3% | 78,000 |
| 2024/04/08 | 1,247 | 1,248 | 1,235 | 1,241 | +7 | +0.6% | 92,100 |
| 2024/04/05 | 1,226 | 1,236 | 1,214 | 1,234 | +1 | +0.1% | 172,700 |
| 2024/04/04 | 1,250 | 1,250 | 1,231 | 1,233 | -1 | -0.1% | 125,000 |
| 2024/04/03 | 1,222 | 1,249 | 1,210 | 1,234 | ±0 | ±0% | 80,900 |
| 2024/04/02 | 1,264 | 1,268 | 1,229 | 1,234 | -17 | -1.4% | 88,100 |
| 2024/04/01 | 1,289 | 1,290 | 1,251 | 1,251 | -36 | -2.8% | 167,300 |
| 2024/03/29 | 1,264 | 1,298 | 1,264 | 1,287 | +35 | +2.8% | 159,400 |
| 2024/03/28 | 1,254 | 1,263 | 1,244 | 1,252 | -8 | -0.6% | 121,500 |
| 2024/03/27 | 1,255 | 1,264 | 1,249 | 1,260 | +14 | +1.1% | 76,800 |
| 2024/03/26 | 1,220 | 1,249 | 1,219 | 1,246 | +25 | +2% | 78,700 |
| 2024/03/25 | 1,217 | 1,237 | 1,212 | 1,221 | +6 | +0.5% | 83,100 |
| 2024/03/22 | 1,225 | 1,225 | 1,208 | 1,215 | -10 | -0.8% | 58,400 |
| 2024/03/21 | 1,224 | 1,230 | 1,209 | 1,225 | +31 | +2.6% | 85,200 |
| 2024/03/19 | 1,169 | 1,194 | 1,166 | 1,194 | +30 | +2.6% | 51,600 |
| 2024/03/18 | 1,159 | 1,172 | 1,149 | 1,164 | +20 | +1.7% | 49,600 |
| 2024/03/15 | 1,130 | 1,150 | 1,130 | 1,144 | +9 | +0.8% | 42,400 |
| 2024/03/14 | 1,117 | 1,138 | 1,114 | 1,135 | +21 | +1.9% | 34,400 |
| 2024/03/13 | 1,127 | 1,136 | 1,114 | 1,114 | -14 | -1.2% | 25,800 |
| 2024/03/12 | 1,114 | 1,128 | 1,095 | 1,128 | +12 | +1.1% | 50,800 |
| 2024/03/11 | 1,135 | 1,135 | 1,105 | 1,116 | -27 | -2.4% | 57,000 |
| 2024/03/08 | 1,128 | 1,151 | 1,128 | 1,143 | +16 | +1.4% | 57,500 |
| 2024/03/07 | 1,148 | 1,159 | 1,127 | 1,127 | -21 | -1.8% | 39,400 |
| 2024/03/06 | 1,130 | 1,151 | 1,130 | 1,148 | +10 | +0.9% | 48,800 |
| 2024/03/05 | 1,129 | 1,138 | 1,119 | 1,138 | +17 | +1.5% | 42,300 |
| 2024/03/04 | 1,147 | 1,153 | 1,121 | 1,121 | -22 | -1.9% | 64,400 |
| 2024/03/01 | 1,140 | 1,146 | 1,133 | 1,143 | +4 | +0.4% | 29,500 |
| 2024/02/29 | 1,151 | 1,151 | 1,128 | 1,139 | -14 | -1.2% | 43,200 |
| 2024/02/28 | 1,143 | 1,162 | 1,141 | 1,153 | +13 | +1.1% | 63,800 |
| 2024/02/27 | 1,125 | 1,140 | 1,125 | 1,140 | +18 | +1.6% | 33,800 |
| 2024/02/26 | 1,124 | 1,134 | 1,119 | 1,122 | -2 | -0.2% | 41,200 |
| 2024/02/22 | 1,118 | 1,128 | 1,110 | 1,124 | +11 | +1% | 55,400 |
| 2024/02/21 | 1,106 | 1,120 | 1,106 | 1,113 | +12 | +1.1% | 37,400 |
| 2024/02/20 | 1,112 | 1,119 | 1,101 | 1,101 | -11 | -1% | 45,000 |
| 2024/02/19 | 1,117 | 1,117 | 1,102 | 1,112 | -11 | -1% | 52,300 |
| 2024/02/16 | 1,142 | 1,142 | 1,118 | 1,123 | -8 | -0.7% | 49,000 |
| 2024/02/15 | 1,136 | 1,144 | 1,121 | 1,131 | +9 | +0.8% | 40,600 |
| 2024/02/14 | 1,109 | 1,137 | 1,109 | 1,122 | +17 | +1.5% | 70,700 |
| 2024/02/13 | 1,124 | 1,128 | 1,098 | 1,105 | -10 | -0.9% | 64,000 |
| 2024/02/09 | 1,118 | 1,134 | 1,115 | 1,115 | -5 | -0.4% | 56,400 |
| 2024/02/08 | 1,132 | 1,140 | 1,103 | 1,120 | +2 | +0.2% | 62,200 |
| 2024/02/07 | 1,120 | 1,126 | 1,111 | 1,118 | -2 | -0.2% | 29,200 |
| 2024/02/06 | 1,147 | 1,147 | 1,120 | 1,120 | -32 | -2.8% | 44,800 |
| 2024/02/05 | 1,143 | 1,153 | 1,136 | 1,152 | +12 | +1.1% | 32,800 |
| 2024/02/02 | 1,129 | 1,141 | 1,127 | 1,140 | +12 | +1.1% | 30,100 |
| 2024/02/01 | 1,144 | 1,144 | 1,123 | 1,128 | -22 | -1.9% | 41,500 |
301～
350
件表示中 / 2514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 | 108,000円 | +3.6% | +15.7% | 4.17% | 8.16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 |
| フェイスＮＷ | 222,400円 | +17.0% | +21.8% | 5.40% | 6.46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 |
| 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 |
| 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 |
| ウェルス | 100,300円 | +58.4% | +234.0% | 2.09% | 7.69倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
