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 |
|---|---|---|---|---|---|---|---|
| 2018/06/07 | 4,605 | 4,615 | 4,500 | 4,615 | +10 | +0.2% | 7,500 |
| 2018/06/06 | 4,665 | 4,665 | 4,600 | 4,605 | -60 | -1.3% | 6,600 |
| 2018/06/05 | 4,675 | 4,740 | 4,655 | 4,665 | -75 | -1.6% | 5,400 |
| 2018/06/04 | 4,725 | 4,760 | 4,715 | 4,740 | +15 | +0.3% | 1,900 |
| 2018/06/01 | 4,755 | 4,795 | 4,725 | 4,725 | -60 | -1.3% | 2,500 |
| 2018/05/31 | 4,775 | 4,820 | 4,750 | 4,785 | +35 | +0.7% | 2,700 |
| 2018/05/30 | 4,730 | 4,790 | 4,700 | 4,750 | -50 | -1% | 4,400 |
| 2018/05/29 | 4,845 | 4,845 | 4,795 | 4,800 | -10 | -0.2% | 1,600 |
| 2018/05/28 | 4,860 | 4,860 | 4,810 | 4,810 | -25 | -0.5% | 2,300 |
| 2018/05/25 | 4,890 | 4,890 | 4,835 | 4,835 | -5 | -0.1% | 3,000 |
| 2018/05/24 | 4,885 | 4,895 | 4,835 | 4,840 | -65 | -1.3% | 6,300 |
| 2018/05/23 | 4,940 | 4,940 | 4,895 | 4,905 | -15 | -0.3% | 2,400 |
| 2018/05/22 | 4,940 | 4,940 | 4,890 | 4,920 | +15 | +0.3% | 2,800 |
| 2018/05/21 | 4,975 | 4,975 | 4,885 | 4,905 | -15 | -0.3% | 7,500 |
| 2018/05/18 | 4,885 | 4,925 | 4,830 | 4,920 | +90 | +1.9% | 4,200 |
| 2018/05/17 | 4,885 | 4,885 | 4,820 | 4,830 | -85 | -1.7% | 12,000 |
| 2018/05/16 | 4,915 | 4,940 | 4,875 | 4,915 | -10 | -0.2% | 13,200 |
| 2018/05/15 | 4,990 | 5,030 | 4,920 | 4,925 | -75 | -1.5% | 8,600 |
| 2018/05/14 | 5,120 | 5,140 | 4,960 | 5,000 | +50 | +1% | 15,500 |
| 2018/05/11 | 5,120 | 5,150 | 4,930 | 4,950 | -210 | -4.1% | 24,700 |
| 2018/05/10 | 5,480 | 5,480 | 5,120 | 5,160 | +255 | +5.2% | 80,500 |
| 2018/05/09 | 4,845 | 4,910 | 4,845 | 4,905 | +60 | +1.2% | 5,500 |
| 2018/05/08 | 4,885 | 4,885 | 4,840 | 4,845 | -40 | -0.8% | 3,400 |
| 2018/05/07 | 4,960 | 4,960 | 4,845 | 4,885 | -50 | -1% | 3,800 |
| 2018/05/02 | 4,840 | 4,970 | 4,830 | 4,935 | +70 | +1.4% | 3,900 |
| 2018/05/01 | 4,850 | 4,865 | 4,785 | 4,865 | +15 | +0.3% | 1,500 |
| 2018/04/27 | 4,875 | 4,875 | 4,825 | 4,850 | -50 | -1% | 1,900 |
| 2018/04/26 | 4,895 | 4,910 | 4,850 | 4,900 | +75 | +1.6% | 2,500 |
| 2018/04/25 | 4,820 | 4,875 | 4,810 | 4,825 | -15 | -0.3% | 2,700 |
| 2018/04/24 | 4,905 | 4,905 | 4,830 | 4,840 | -45 | -0.9% | 2,800 |
| 2018/04/23 | 4,860 | 4,920 | 4,835 | 4,885 | +75 | +1.6% | 2,000 |
| 2018/04/20 | 4,850 | 4,910 | 4,800 | 4,810 | -40 | -0.8% | 3,500 |
| 2018/04/19 | 4,885 | 4,995 | 4,850 | 4,850 | +5 | +0.1% | 6,900 |
| 2018/04/18 | 4,765 | 4,885 | 4,710 | 4,845 | +120 | +2.5% | 8,500 |
| 2018/04/17 | 4,710 | 4,730 | 4,400 | 4,725 | -85 | -1.8% | 10,700 |
| 2018/04/16 | 4,900 | 4,945 | 4,770 | 4,810 | -110 | -2.2% | 9,200 |
| 2018/04/13 | 5,080 | 5,090 | 4,880 | 4,920 | -150 | -3% | 24,300 |
| 2018/04/12 | 5,200 | 5,250 | 5,070 | 5,070 | -160 | -3.1% | 8,300 |
| 2018/04/11 | 5,220 | 5,330 | 5,080 | 5,230 | +30 | +0.6% | 28,200 |
| 2018/04/10 | 5,510 | 5,510 | 5,130 | 5,200 | -410 | -7.3% | 63,700 |
| 2018/04/09 | 6,300 | 6,370 | 5,610 | 5,610 | -550 | -8.9% | 87,900 |
| 2018/04/06 | 5,570 | 6,160 | 5,550 | 6,160 | +710 | +13% | 119,000 |
| 2018/04/05 | 5,240 | 5,740 | 5,240 | 5,450 | +230 | +4.4% | 32,100 |
| 2018/04/04 | 5,260 | 5,280 | 5,220 | 5,220 | -60 | -1.1% | 2,700 |
| 2018/04/03 | 5,220 | 5,280 | 5,220 | 5,280 | +60 | +1.1% | 2,400 |
| 2018/04/02 | 5,220 | 5,290 | 5,200 | 5,220 | +10 | +0.2% | 6,600 |
| 2018/03/30 | 5,260 | 5,270 | 5,210 | 5,210 | -20 | -0.4% | 4,000 |
| 2018/03/29 | 5,300 | 5,330 | 5,230 | 5,230 | -10 | -0.2% | 3,000 |
| 2018/03/28 | 5,210 | 5,360 | 5,200 | 5,240 | +30 | +0.6% | 4,000 |
| 2018/03/27 | 5,260 | 5,280 | 5,200 | 5,210 | +10 | +0.2% | 4,100 |
1451～
1500
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
