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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 1,822 | 1,822 | 1,772 | 1,794 | +41 | +2.3% | 2,000 |
2018/08/16 | 1,795 | 1,795 | 1,737 | 1,753 | -17 | -1% | 8,800 |
2018/08/15 | 1,780 | 1,800 | 1,722 | 1,770 | -30 | -1.7% | 3,100 |
2018/08/14 | 1,800 | 1,849 | 1,790 | 1,800 | +47 | +2.7% | 9,000 |
2018/08/13 | 1,826 | 1,826 | 1,710 | 1,753 | -73 | -4% | 3,600 |
2018/08/10 | 1,842 | 1,844 | 1,816 | 1,826 | +5 | +0.3% | 2,700 |
2018/08/09 | 1,841 | 1,841 | 1,814 | 1,821 | +4 | +0.2% | 1,200 |
2018/08/08 | 1,810 | 1,817 | 1,805 | 1,817 | +7 | +0.4% | 600 |
2018/08/07 | 1,823 | 1,825 | 1,809 | 1,810 | +4 | +0.2% | 2,100 |
2018/08/06 | 1,810 | 1,811 | 1,791 | 1,806 | -4 | -0.2% | 5,300 |
2018/08/03 | 1,879 | 1,879 | 1,810 | 1,810 | -76 | -4% | 13,200 |
2018/08/02 | 1,927 | 1,948 | 1,870 | 1,886 | -16 | -0.8% | 15,300 |
2018/08/01 | 1,950 | 1,950 | 1,900 | 1,902 | -102 | -5.1% | 16,800 |
2018/07/31 | 2,005 | 2,008 | 1,980 | 2,004 | +22 | +1.1% | 4,300 |
2018/07/30 | 2,000 | 2,015 | 1,982 | 1,982 | +6 | +0.3% | 5,800 |
2018/07/27 | 1,978 | 1,993 | 1,976 | 1,976 | -20 | -1% | 4,700 |
2018/07/26 | 1,969 | 2,002 | 1,967 | 1,996 | +27 | +1.4% | 3,400 |
2018/07/25 | 1,966 | 1,988 | 1,966 | 1,969 | +4 | +0.2% | 4,900 |
2018/07/24 | 1,962 | 2,001 | 1,962 | 1,965 | +3 | +0.2% | 4,100 |
2018/07/23 | 2,010 | 2,014 | 1,941 | 1,962 | -57 | -2.8% | 7,200 |
2018/07/20 | 2,002 | 2,019 | 1,980 | 2,019 | +38 | +1.9% | 2,300 |
2018/07/19 | 1,993 | 2,020 | 1,981 | 1,981 | -12 | -0.6% | 6,200 |
2018/07/18 | 2,007 | 2,007 | 1,976 | 1,993 | +42 | +2.2% | 7,000 |
2018/07/17 | 1,984 | 2,027 | 1,950 | 1,951 | +3 | +0.2% | 8,700 |
2018/07/13 | 1,922 | 1,965 | 1,922 | 1,948 | +27 | +1.4% | 4,400 |
2018/07/12 | 1,921 | 1,944 | 1,917 | 1,921 | -8 | -0.4% | 5,900 |
2018/07/11 | 1,924 | 1,962 | 1,924 | 1,929 | -22 | -1.1% | 4,100 |
2018/07/10 | 1,967 | 2,050 | 1,950 | 1,951 | +24 | +1.2% | 8,800 |
2018/07/09 | 1,901 | 1,949 | 1,895 | 1,927 | +27 | +1.4% | 13,400 |
2018/07/06 | 1,889 | 1,920 | 1,889 | 1,900 | +15 | +0.8% | 12,600 |
2018/07/05 | 1,895 | 1,950 | 1,871 | 1,885 | +15 | +0.8% | 7,500 |
2018/07/04 | 1,998 | 2,010 | 1,870 | 1,870 | -130 | -6.5% | 24,000 |
2018/07/03 | 2,040 | 2,040 | 1,995 | 2,000 | -78 | -3.8% | 11,400 |
2018/07/02 | 2,133 | 2,150 | 2,061 | 2,078 | -22 | -1% | 8,700 |
2018/06/29 | 2,197 | 2,197 | 2,011 | 2,100 | -100 | -4.5% | 14,900 |
2018/06/28 | 2,233 | 2,244 | 2,200 | 2,200 | -41 | -1.8% | 8,800 |
2018/06/27 | 2,220 | 2,389 | 2,101 | 2,241 | -2,209 | -49.6% | 9,000 |
2018/06/26 | 4,560 | 4,570 | 4,450 | 4,450 | -140 | -3.1% | 6,100 |
2018/06/25 | 4,595 | 4,700 | 4,580 | 4,590 | -5 | -0.1% | 3,200 |
2018/06/22 | 4,590 | 4,665 | 4,590 | 4,595 | -35 | -0.8% | 2,400 |
2018/06/21 | 4,675 | 4,715 | 4,630 | 4,630 | -40 | -0.9% | 3,400 |
2018/06/20 | 4,765 | 4,765 | 4,665 | 4,670 | -25 | -0.5% | 1,200 |
2018/06/19 | 4,805 | 4,805 | 4,695 | 4,695 | -120 | -2.5% | 4,200 |
2018/06/18 | 4,880 | 4,880 | 4,805 | 4,815 | -120 | -2.4% | 4,800 |
2018/06/15 | 4,985 | 4,985 | 4,930 | 4,935 | +30 | +0.6% | 4,000 |
2018/06/14 | 4,960 | 5,050 | 4,905 | 4,905 | -80 | -1.6% | 8,000 |
2018/06/13 | 4,940 | 4,990 | 4,940 | 4,985 | +45 | +0.9% | 3,800 |
2018/06/12 | 4,865 | 4,985 | 4,850 | 4,940 | +100 | +2.1% | 5,200 |
2018/06/11 | 4,785 | 4,850 | 4,750 | 4,840 | +100 | +2.1% | 12,700 |
2018/06/08 | 4,600 | 4,790 | 4,600 | 4,740 | +125 | +2.7% | 9,300 |
1401~
1450
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