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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,130 | 1,150 | 1,130 | 1,150 | +13 | +1.1% | 36,400 |
| 2024/01/30 | 1,133 | 1,157 | 1,130 | 1,137 | +5 | +0.4% | 50,900 |
| 2024/01/29 | 1,105 | 1,132 | 1,105 | 1,132 | +29 | +2.6% | 60,000 |
| 2024/01/26 | 1,116 | 1,120 | 1,102 | 1,103 | -7 | -0.6% | 48,300 |
| 2024/01/25 | 1,090 | 1,110 | 1,090 | 1,110 | +15 | +1.4% | 44,200 |
| 2024/01/24 | 1,101 | 1,101 | 1,090 | 1,095 | -6 | -0.5% | 32,600 |
| 2024/01/23 | 1,089 | 1,103 | 1,088 | 1,101 | +18 | +1.7% | 138,100 |
| 2024/01/22 | 1,074 | 1,083 | 1,073 | 1,083 | +14 | +1.3% | 79,900 |
| 2024/01/19 | 1,069 | 1,073 | 1,061 | 1,069 | +16 | +1.5% | 30,100 |
| 2024/01/18 | 1,056 | 1,066 | 1,053 | 1,053 | -6 | -0.6% | 44,600 |
| 2024/01/17 | 1,070 | 1,077 | 1,058 | 1,059 | -11 | -1% | 52,300 |
| 2024/01/16 | 1,082 | 1,085 | 1,067 | 1,070 | -8 | -0.7% | 47,200 |
| 2024/01/15 | 1,077 | 1,078 | 1,068 | 1,078 | +11 | +1% | 66,500 |
| 2024/01/12 | 1,070 | 1,071 | 1,059 | 1,067 | -3 | -0.3% | 54,300 |
| 2024/01/11 | 1,073 | 1,077 | 1,065 | 1,070 | ±0 | ±0% | 60,600 |
| 2024/01/10 | 1,064 | 1,075 | 1,061 | 1,070 | +10 | +0.9% | 59,600 |
| 2024/01/09 | 1,059 | 1,070 | 1,054 | 1,060 | +2 | +0.2% | 45,700 |
| 2024/01/05 | 1,066 | 1,069 | 1,055 | 1,058 | -1 | -0.1% | 81,600 |
| 2024/01/04 | 1,030 | 1,059 | 1,027 | 1,059 | +24 | +2.3% | 67,700 |
| 2023/12/29 | 1,024 | 1,036 | 1,024 | 1,035 | +2 | +0.2% | 54,500 |
| 2023/12/28 | 1,023 | 1,033 | 1,022 | 1,033 | +4 | +0.4% | 41,100 |
| 2023/12/27 | 1,015 | 1,030 | 1,015 | 1,029 | +14 | +1.4% | 66,400 |
| 2023/12/26 | 1,002 | 1,015 | 1,002 | 1,015 | +14 | +1.4% | 46,300 |
| 2023/12/25 | 1,009 | 1,013 | 996 | 1,001 | -4 | -0.4% | 65,700 |
| 2023/12/22 | 1,008 | 1,016 | 1,000 | 1,005 | -1 | -0.1% | 46,800 |
| 2023/12/21 | 1,007 | 1,011 | 1,004 | 1,006 | -7 | -0.7% | 34,200 |
| 2023/12/20 | 1,020 | 1,024 | 1,013 | 1,013 | +1 | +0.1% | 27,400 |
| 2023/12/19 | 1,011 | 1,019 | 1,006 | 1,012 | +1 | +0.1% | 30,100 |
| 2023/12/18 | 1,021 | 1,021 | 1,005 | 1,011 | -14 | -1.4% | 59,400 |
| 2023/12/15 | 1,016 | 1,030 | 1,016 | 1,025 | +2 | +0.2% | 46,700 |
| 2023/12/14 | 1,037 | 1,040 | 1,021 | 1,023 | -12 | -1.2% | 96,800 |
| 2023/12/13 | 1,039 | 1,041 | 1,032 | 1,035 | ±0 | ±0% | 22,000 |
| 2023/12/12 | 1,040 | 1,048 | 1,032 | 1,035 | +5 | +0.5% | 32,100 |
| 2023/12/11 | 1,026 | 1,037 | 1,026 | 1,030 | +4 | +0.4% | 42,100 |
| 2023/12/08 | 1,030 | 1,033 | 1,020 | 1,026 | -14 | -1.3% | 110,400 |
| 2023/12/07 | 1,048 | 1,048 | 1,039 | 1,040 | -9 | -0.9% | 18,800 |
| 2023/12/06 | 1,036 | 1,050 | 1,036 | 1,049 | +16 | +1.5% | 36,900 |
| 2023/12/05 | 1,032 | 1,049 | 1,032 | 1,033 | -1 | -0.1% | 36,900 |
| 2023/12/04 | 1,032 | 1,039 | 1,031 | 1,034 | +2 | +0.2% | 26,200 |
| 2023/12/01 | 1,045 | 1,045 | 1,032 | 1,032 | -13 | -1.2% | 22,900 |
| 2023/11/30 | 1,031 | 1,045 | 1,029 | 1,045 | +14 | +1.4% | 39,400 |
| 2023/11/29 | 1,036 | 1,045 | 1,031 | 1,031 | -10 | -1% | 36,000 |
| 2023/11/28 | 1,042 | 1,045 | 1,032 | 1,041 | +4 | +0.4% | 34,300 |
| 2023/11/27 | 1,037 | 1,042 | 1,030 | 1,037 | ±0 | ±0% | 45,100 |
| 2023/11/24 | 1,045 | 1,045 | 1,031 | 1,037 | -1 | -0.1% | 43,800 |
| 2023/11/22 | 1,035 | 1,043 | 1,031 | 1,038 | +7 | +0.7% | 42,400 |
| 2023/11/21 | 1,048 | 1,048 | 1,031 | 1,031 | -22 | -2.1% | 57,500 |
| 2023/11/20 | 1,039 | 1,058 | 1,033 | 1,053 | +23 | +2.2% | 99,500 |
| 2023/11/17 | 1,030 | 1,030 | 1,016 | 1,030 | ±0 | ±0% | 63,900 |
| 2023/11/16 | 1,058 | 1,065 | 1,030 | 1,030 | -22 | -2.1% | 88,200 |
351～
400
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
