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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 5,220 | 5,250 | 5,090 | 5,200 | ±0 | ±0% | 15,600 |
| 2018/03/13 | 5,200 | 5,300 | 5,200 | 5,200 | ±0 | ±0% | 7,100 |
| 2018/03/12 | 5,290 | 5,350 | 5,200 | 5,200 | -20 | -0.4% | 11,900 |
| 2018/03/09 | 5,250 | 5,400 | 5,200 | 5,220 | ±0 | ±0% | 37,000 |
| 2018/03/08 | 5,290 | 5,640 | 5,220 | 5,220 | -10 | -0.2% | 47,800 |
| 2018/03/07 | 5,210 | 5,430 | 5,200 | 5,230 | +20 | +0.4% | 21,500 |
| 2018/03/06 | 5,200 | 5,310 | 5,150 | 5,210 | +295 | +6% | 24,700 |
| 2018/03/05 | 5,200 | 5,200 | 4,915 | 4,915 | -285 | -5.5% | 16,500 |
| 2018/03/02 | 4,945 | 5,280 | 4,880 | 5,200 | +255 | +5.2% | 48,000 |
| 2018/03/01 | 5,060 | 5,060 | 4,900 | 4,945 | -155 | -3% | 16,100 |
| 2018/02/28 | 5,200 | 5,350 | 5,050 | 5,100 | -160 | -3% | 20,300 |
| 2018/02/27 | 5,400 | 5,400 | 5,130 | 5,260 | -140 | -2.6% | 45,200 |
| 2018/02/26 | 5,010 | 5,470 | 4,975 | 5,400 | +580 | +12% | 97,500 |
| 2018/02/23 | 4,940 | 5,010 | 4,750 | 4,820 | -175 | -3.5% | 23,500 |
| 2018/02/22 | 4,880 | 5,100 | 4,810 | 4,995 | +185 | +3.8% | 46,900 |
| 2018/02/21 | 4,835 | 4,875 | 4,760 | 4,810 | -120 | -2.4% | 18,300 |
| 2018/02/20 | 4,820 | 4,980 | 4,780 | 4,930 | +130 | +2.7% | 36,100 |
| 2018/02/19 | 4,620 | 4,815 | 4,620 | 4,800 | +180 | +3.9% | 24,400 |
| 2018/02/16 | 4,770 | 4,835 | 4,600 | 4,620 | -145 | -3% | 25,400 |
| 2018/02/15 | 4,995 | 4,995 | 4,620 | 4,765 | -85 | -1.8% | 32,800 |
| 2018/02/14 | 5,000 | 5,060 | 4,735 | 4,850 | -250 | -4.9% | 22,000 |
| 2018/02/13 | 5,310 | 5,330 | 5,040 | 5,100 | -70 | -1.4% | 20,300 |
| 2018/02/09 | 4,630 | 5,400 | 4,560 | 5,170 | +400 | +8.4% | 54,600 |
| 2018/02/08 | 4,770 | 4,850 | 4,555 | 4,770 | +70 | +1.5% | 15,800 |
| 2018/02/07 | 5,030 | 5,200 | 4,700 | 4,700 | -100 | -2.1% | 39,400 |
| 2018/02/06 | 4,800 | 5,010 | 4,615 | 4,800 | -490 | -9.3% | 71,700 |
| 2018/02/05 | 5,390 | 5,400 | 4,910 | 5,290 | -210 | -3.8% | 62,900 |
| 2018/02/02 | 5,550 | 5,650 | 5,410 | 5,500 | -50 | -0.9% | 79,600 |
| 2018/02/01 | 5,220 | 5,760 | 5,100 | 5,550 | +400 | +7.8% | 243,000 |
| 2018/01/31 | 5,200 | 5,280 | 5,010 | 5,150 | +170 | +3.4% | 116,600 |
| 2018/01/30 | 4,985 | 5,240 | 4,945 | 4,980 | +65 | +1.3% | 97,500 |
| 2018/01/29 | 5,100 | 5,280 | 4,895 | 4,915 | -185 | -3.6% | 184,400 |
| 2018/01/26 | 4,870 | 5,120 | 4,840 | 5,100 | +350 | +7.4% | 202,600 |
| 2018/01/25 | 4,920 | 5,150 | 4,660 | 4,750 | -100 | -2.1% | 457,200 |
| 2018/01/24 | 4,270 | 4,920 | 4,235 | 4,850 | +630 | +14.9% | 565,600 |
| 2018/01/23 | 4,310 | 4,310 | 4,155 | 4,220 | -75 | -1.7% | 62,500 |
| 2018/01/22 | 4,155 | 4,315 | 4,040 | 4,295 | +190 | +4.6% | 72,000 |
| 2018/01/19 | 4,415 | 4,420 | 4,090 | 4,105 | -265 | -6.1% | 69,900 |
| 2018/01/18 | 4,550 | 4,550 | 4,370 | 4,370 | -150 | -3.3% | 55,900 |
| 2018/01/17 | 4,645 | 4,645 | 4,495 | 4,520 | -125 | -2.7% | 45,100 |
| 2018/01/16 | 4,600 | 4,710 | 4,520 | 4,645 | +65 | +1.4% | 50,500 |
| 2018/01/15 | 4,650 | 4,675 | 4,550 | 4,580 | -75 | -1.6% | 30,300 |
| 2018/01/12 | 4,805 | 4,835 | 4,555 | 4,655 | -205 | -4.2% | 99,900 |
| 2018/01/11 | 4,970 | 5,150 | 4,835 | 4,860 | -40 | -0.8% | 59,600 |
| 2018/01/10 | 4,970 | 5,030 | 4,715 | 4,900 | -55 | -1.1% | 87,400 |
| 2018/01/09 | 4,670 | 5,120 | 4,425 | 4,955 | +145 | +3% | 390,300 |
| 2018/01/05 | 5,170 | 5,240 | 4,810 | 4,810 | -560 | -10.4% | 277,200 |
| 2018/01/04 | 5,440 | 5,780 | 5,330 | 5,370 | -320 | -5.6% | 389,100 |
| 2017/12/29 | 6,240 | 6,300 | 5,450 | 5,690 | -50 | -0.9% | 1,186,300 |
| 2017/12/28 | 5,660 | 6,060 | 5,040 | 5,740 | +580 | +11.2% | 3,023,200 |
1501～
1550
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
