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 |
|---|---|---|---|---|---|---|---|
| 2018/10/31 | 1,481 | 1,560 | 1,481 | 1,549 | +82 | +5.6% | 4,200 |
| 2018/10/30 | 1,421 | 1,523 | 1,410 | 1,467 | +16 | +1.1% | 7,400 |
| 2018/10/29 | 1,560 | 1,560 | 1,451 | 1,451 | -109 | -7% | 14,100 |
| 2018/10/26 | 1,598 | 1,598 | 1,526 | 1,560 | -32 | -2% | 7,200 |
| 2018/10/25 | 1,589 | 1,605 | 1,589 | 1,592 | -59 | -3.6% | 4,700 |
| 2018/10/24 | 1,582 | 1,651 | 1,582 | 1,651 | +41 | +2.5% | 3,600 |
| 2018/10/23 | 1,705 | 1,705 | 1,610 | 1,610 | -55 | -3.3% | 3,700 |
| 2018/10/22 | 1,693 | 1,693 | 1,665 | 1,665 | -25 | -1.5% | 2,000 |
| 2018/10/19 | 1,700 | 1,700 | 1,690 | 1,690 | -29 | -1.7% | 800 |
| 2018/10/18 | 1,680 | 1,719 | 1,680 | 1,719 | +53 | +3.2% | 3,400 |
| 2018/10/17 | 1,710 | 1,710 | 1,666 | 1,666 | +5 | +0.3% | 1,500 |
| 2018/10/16 | 1,652 | 1,699 | 1,650 | 1,661 | -9 | -0.5% | 3,500 |
| 2018/10/15 | 1,685 | 1,685 | 1,660 | 1,670 | -10 | -0.6% | 1,800 |
| 2018/10/12 | 1,642 | 1,701 | 1,642 | 1,680 | +7 | +0.4% | 2,800 |
| 2018/10/11 | 1,675 | 1,719 | 1,665 | 1,673 | -82 | -4.7% | 9,300 |
| 2018/10/10 | 1,756 | 1,785 | 1,755 | 1,755 | -14 | -0.8% | 3,400 |
| 2018/10/09 | 1,813 | 1,813 | 1,753 | 1,769 | -16 | -0.9% | 6,100 |
| 2018/10/05 | 1,788 | 1,805 | 1,774 | 1,785 | +4 | +0.2% | 4,800 |
| 2018/10/04 | 1,844 | 1,845 | 1,756 | 1,781 | -64 | -3.5% | 6,500 |
| 2018/10/03 | 1,883 | 1,884 | 1,844 | 1,845 | -2 | -0.1% | 7,000 |
| 2018/10/02 | 1,830 | 1,855 | 1,830 | 1,847 | +34 | +1.9% | 7,600 |
| 2018/10/01 | 1,790 | 1,813 | 1,775 | 1,813 | +19 | +1.1% | 4,500 |
| 2018/09/28 | 1,794 | 1,797 | 1,756 | 1,794 | +40 | +2.3% | 3,600 |
| 2018/09/27 | 1,780 | 1,800 | 1,750 | 1,754 | -13 | -0.7% | 13,400 |
| 2018/09/26 | 1,724 | 1,767 | 1,723 | 1,767 | +44 | +2.6% | 6,900 |
| 2018/09/25 | 1,731 | 1,751 | 1,723 | 1,723 | -16 | -0.9% | 3,100 |
| 2018/09/21 | 1,721 | 1,759 | 1,720 | 1,739 | +30 | +1.8% | 3,100 |
| 2018/09/20 | 1,715 | 1,745 | 1,706 | 1,709 | -6 | -0.3% | 6,800 |
| 2018/09/19 | 1,728 | 1,735 | 1,713 | 1,715 | +3 | +0.2% | 1,600 |
| 2018/09/18 | 1,742 | 1,750 | 1,710 | 1,712 | +8 | +0.5% | 3,100 |
| 2018/09/14 | 1,689 | 1,730 | 1,689 | 1,704 | +15 | +0.9% | 3,100 |
| 2018/09/13 | 1,671 | 1,705 | 1,667 | 1,689 | +19 | +1.1% | 2,300 |
| 2018/09/12 | 1,682 | 1,709 | 1,670 | 1,670 | -30 | -1.8% | 4,400 |
| 2018/09/11 | 1,714 | 1,722 | 1,700 | 1,700 | -21 | -1.2% | 8,200 |
| 2018/09/10 | 1,720 | 1,721 | 1,715 | 1,721 | +1 | +0.1% | 1,900 |
| 2018/09/07 | 1,716 | 1,724 | 1,711 | 1,720 | -8 | -0.5% | 1,900 |
| 2018/09/06 | 1,750 | 1,750 | 1,715 | 1,728 | -19 | -1.1% | 4,900 |
| 2018/09/05 | 1,760 | 1,760 | 1,711 | 1,747 | -14 | -0.8% | 5,000 |
| 2018/09/04 | 1,767 | 1,784 | 1,761 | 1,761 | -18 | -1% | 3,200 |
| 2018/09/03 | 1,768 | 1,797 | 1,768 | 1,779 | +18 | +1% | 600 |
| 2018/08/31 | 1,770 | 1,772 | 1,761 | 1,761 | +1 | +0.1% | 1,400 |
| 2018/08/30 | 1,782 | 1,782 | 1,750 | 1,760 | -21 | -1.2% | 2,600 |
| 2018/08/29 | 1,820 | 1,820 | 1,780 | 1,781 | -19 | -1.1% | 1,500 |
| 2018/08/28 | 1,771 | 1,815 | 1,771 | 1,800 | +29 | +1.6% | 2,000 |
| 2018/08/27 | 1,819 | 1,819 | 1,771 | 1,771 | +32 | +1.8% | 6,000 |
| 2018/08/24 | 1,725 | 1,745 | 1,725 | 1,739 | +13 | +0.8% | 3,300 |
| 2018/08/23 | 1,731 | 1,732 | 1,723 | 1,726 | -5 | -0.3% | 1,500 |
| 2018/08/22 | 1,740 | 1,749 | 1,722 | 1,731 | +8 | +0.5% | 1,000 |
| 2018/08/21 | 1,736 | 1,736 | 1,721 | 1,723 | -27 | -1.5% | 1,700 |
| 2018/08/20 | 1,810 | 1,810 | 1,750 | 1,750 | -44 | -2.5% | 2,500 |
1351～
1400
件表示中 / 1560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 | 158,000円 | +3.6% | +1.6% | 1.08% | 9.65倍 | 2.15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 |
| Ｅ Ｇ | 189,300円 | -3.4% | -3.0% | 1.64% | 18.57倍 | 2.01倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ＦＦＪ | 119,700円 | +18.8% | -20.2% | 2.76% | 14.46倍 | 1.74倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| 鎌倉新書 | 57,200円 | +23.7% | +35.0% | 0.70% | 27.53倍 | 6.73倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| 東京個別 | 41,100円 | +0.6% | -21.2% | 2.92% | 29.48倍 | 2.65倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
