ABホテルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/22 | 1,952 | 1,990 | 1,925 | 1,930 | -21 | -1.1% | 39,600 |
2024/02/21 | 1,937 | 1,957 | 1,919 | 1,951 | -9 | -0.5% | 38,200 |
2024/02/20 | 1,984 | 2,004 | 1,940 | 1,960 | +16 | +0.8% | 70,000 |
2024/02/19 | 1,893 | 1,950 | 1,860 | 1,944 | +80 | +4.3% | 73,500 |
2024/02/16 | 1,833 | 1,884 | 1,801 | 1,864 | +33 | +1.8% | 78,700 |
2024/02/15 | 1,890 | 1,892 | 1,820 | 1,831 | -64 | -3.4% | 68,600 |
2024/02/14 | 1,940 | 1,940 | 1,889 | 1,895 | -45 | -2.3% | 71,900 |
2024/02/13 | 1,988 | 1,988 | 1,925 | 1,940 | -51 | -2.6% | 98,400 |
2024/02/09 | 1,998 | 2,020 | 1,978 | 1,991 | -9 | -0.5% | 42,500 |
2024/02/08 | 2,030 | 2,030 | 1,996 | 2,000 | -32 | -1.6% | 48,600 |
2024/02/07 | 2,047 | 2,062 | 2,010 | 2,032 | -30 | -1.5% | 64,200 |
2024/02/06 | 2,153 | 2,153 | 2,056 | 2,062 | -71 | -3.3% | 88,900 |
2024/02/05 | 2,110 | 2,155 | 2,044 | 2,133 | +21 | +1% | 144,000 |
2024/02/02 | 2,230 | 2,280 | 2,101 | 2,112 | -88 | -4% | 141,800 |
2024/02/01 | 2,221 | 2,237 | 2,152 | 2,200 | -197 | -8.2% | 181,400 |
2024/01/31 | 2,332 | 2,405 | 2,320 | 2,397 | +72 | +3.1% | 82,400 |
2024/01/30 | 2,364 | 2,364 | 2,291 | 2,325 | -2 | -0.1% | 43,500 |
2024/01/29 | 2,296 | 2,327 | 2,267 | 2,327 | +62 | +2.7% | 24,100 |
2024/01/26 | 2,264 | 2,290 | 2,234 | 2,265 | +2 | +0.1% | 16,300 |
2024/01/25 | 2,211 | 2,263 | 2,210 | 2,263 | +47 | +2.1% | 13,400 |
2024/01/24 | 2,237 | 2,263 | 2,204 | 2,216 | -20 | -0.9% | 19,000 |
2024/01/23 | 2,295 | 2,295 | 2,236 | 2,236 | -61 | -2.7% | 25,400 |
2024/01/22 | 2,268 | 2,297 | 2,220 | 2,297 | +46 | +2% | 31,100 |
2024/01/19 | 2,222 | 2,285 | 2,206 | 2,251 | +40 | +1.8% | 24,800 |
2024/01/18 | 2,197 | 2,235 | 2,168 | 2,211 | +44 | +2% | 23,700 |
2024/01/17 | 2,197 | 2,229 | 2,154 | 2,167 | -13 | -0.6% | 16,800 |
2024/01/16 | 2,158 | 2,238 | 2,152 | 2,180 | +14 | +0.6% | 36,000 |
2024/01/15 | 2,133 | 2,179 | 2,107 | 2,166 | +16 | +0.7% | 25,700 |
2024/01/12 | 2,160 | 2,179 | 2,124 | 2,150 | -17 | -0.8% | 13,100 |
2024/01/11 | 2,180 | 2,200 | 2,116 | 2,167 | -13 | -0.6% | 31,100 |
2024/01/10 | 2,244 | 2,244 | 2,160 | 2,180 | -64 | -2.9% | 33,200 |
2024/01/09 | 2,196 | 2,246 | 2,176 | 2,244 | +42 | +1.9% | 19,100 |
2024/01/05 | 2,203 | 2,244 | 2,182 | 2,202 | -35 | -1.6% | 32,600 |
2024/01/04 | 2,250 | 2,274 | 2,210 | 2,237 | -77 | -3.3% | 40,900 |
2023/12/29 | 2,181 | 2,335 | 2,180 | 2,314 | +134 | +6.1% | 68,600 |
2023/12/28 | 2,059 | 2,184 | 2,047 | 2,180 | +100 | +4.8% | 24,300 |
2023/12/27 | 2,085 | 2,088 | 2,037 | 2,080 | -20 | -1% | 35,000 |
2023/12/26 | 2,145 | 2,145 | 2,081 | 2,100 | -45 | -2.1% | 18,200 |
2023/12/25 | 2,173 | 2,196 | 2,109 | 2,145 | -26 | -1.2% | 11,500 |
2023/12/22 | 2,250 | 2,250 | 2,167 | 2,171 | -54 | -2.4% | 16,700 |
2023/12/21 | 2,220 | 2,238 | 2,202 | 2,225 | -31 | -1.4% | 10,000 |
2023/12/20 | 2,276 | 2,279 | 2,231 | 2,256 | -20 | -0.9% | 12,500 |
2023/12/19 | 2,240 | 2,286 | 2,201 | 2,276 | +28 | +1.2% | 9,700 |
2023/12/18 | 2,247 | 2,248 | 2,181 | 2,248 | +2 | +0.1% | 4,600 |
2023/12/15 | 2,166 | 2,246 | 2,166 | 2,246 | +79 | +3.6% | 9,700 |
2023/12/14 | 2,234 | 2,243 | 2,164 | 2,167 | -67 | -3% | 21,500 |
2023/12/13 | 2,273 | 2,300 | 2,219 | 2,234 | -46 | -2% | 14,300 |
2023/12/12 | 2,352 | 2,352 | 2,266 | 2,280 | -41 | -1.8% | 11,400 |
2023/12/11 | 2,345 | 2,355 | 2,302 | 2,321 | +1 | ±0% | 13,500 |
2023/12/08 | 2,321 | 2,403 | 2,301 | 2,320 | -36 | -1.5% | 13,300 |
51~
100
件表示中 / 1553件
類似銘柄と比較する
現在ご覧いただいている「ABホテル」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 |
---|---|---|---|---|---|---|---|---|
ABホテル | 178,700円 | +10.3% | +16.3% | 0.78% | 12.06倍 | 2.75倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
燦HD | 109,800円 | +4.8% | -7.4% | 2.09% | 9.87倍 | 0.70倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。関西、首都圏を重点強化 |
アイモバイル | 44,000円 | +21.8% | +8.9% | 3.07% | 9.72倍 | 1.64倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
D I | 240,100円 | -80.1% | -18.5% | 5.33% | 35.05倍 | 1.22倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
タカミヤ | 53,900円 | +14.6% | +49.2% | 2.60% | 10.37倍 | 1.21倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム