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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,258 | 2,318 | 2,251 | 2,299 | +75 | +3.4% | 39,800 |
2023/02/24 | 2,245 | 2,268 | 2,193 | 2,224 | -17 | -0.8% | 24,600 |
2023/02/22 | 2,252 | 2,284 | 2,234 | 2,241 | -45 | -2% | 24,700 |
2023/02/21 | 2,230 | 2,286 | 2,201 | 2,286 | +35 | +1.6% | 30,400 |
2023/02/20 | 2,250 | 2,280 | 2,216 | 2,251 | +48 | +2.2% | 34,800 |
2023/02/17 | 2,143 | 2,211 | 2,095 | 2,203 | +82 | +3.9% | 36,100 |
2023/02/16 | 2,093 | 2,148 | 2,078 | 2,121 | +17 | +0.8% | 21,200 |
2023/02/15 | 2,166 | 2,166 | 2,072 | 2,104 | -12 | -0.6% | 21,500 |
2023/02/14 | 2,164 | 2,186 | 2,104 | 2,116 | -48 | -2.2% | 33,900 |
2023/02/13 | 2,226 | 2,260 | 2,144 | 2,164 | -106 | -4.7% | 57,300 |
2023/02/10 | 2,291 | 2,298 | 2,186 | 2,270 | -41 | -1.8% | 60,300 |
2023/02/09 | 2,266 | 2,330 | 2,243 | 2,311 | +34 | +1.5% | 24,200 |
2023/02/08 | 2,265 | 2,289 | 2,228 | 2,277 | -16 | -0.7% | 19,200 |
2023/02/07 | 2,256 | 2,340 | 2,233 | 2,293 | +38 | +1.7% | 59,300 |
2023/02/06 | 2,137 | 2,260 | 2,107 | 2,255 | +144 | +6.8% | 79,600 |
2023/02/03 | 2,100 | 2,155 | 2,084 | 2,111 | -15 | -0.7% | 20,100 |
2023/02/02 | 2,167 | 2,172 | 2,082 | 2,126 | -26 | -1.2% | 39,300 |
2023/02/01 | 2,125 | 2,182 | 2,054 | 2,152 | +27 | +1.3% | 105,400 |
2023/01/31 | 2,021 | 2,134 | 1,997 | 2,125 | +108 | +5.4% | 64,900 |
2023/01/30 | 2,020 | 2,090 | 2,017 | 2,017 | +21 | +1.1% | 22,400 |
2023/01/27 | 2,015 | 2,043 | 1,984 | 1,996 | -19 | -0.9% | 16,900 |
2023/01/26 | 1,932 | 2,051 | 1,930 | 2,015 | +97 | +5.1% | 85,000 |
2023/01/25 | 1,867 | 1,920 | 1,853 | 1,918 | +48 | +2.6% | 19,500 |
2023/01/24 | 1,935 | 1,935 | 1,851 | 1,870 | -56 | -2.9% | 33,000 |
2023/01/23 | 1,930 | 1,930 | 1,901 | 1,926 | +6 | +0.3% | 12,500 |
2023/01/20 | 1,880 | 1,927 | 1,861 | 1,920 | +78 | +4.2% | 22,000 |
2023/01/19 | 1,882 | 1,901 | 1,837 | 1,842 | ±0 | ±0% | 22,500 |
2023/01/18 | 1,810 | 1,859 | 1,788 | 1,842 | +47 | +2.6% | 17,000 |
2023/01/17 | 1,775 | 1,809 | 1,775 | 1,795 | +20 | +1.1% | 5,000 |
2023/01/16 | 1,843 | 1,843 | 1,771 | 1,775 | -86 | -4.6% | 34,100 |
2023/01/13 | 1,845 | 1,871 | 1,835 | 1,861 | +26 | +1.4% | 4,500 |
2023/01/12 | 1,901 | 1,901 | 1,821 | 1,835 | -73 | -3.8% | 27,200 |
2023/01/11 | 1,923 | 1,925 | 1,895 | 1,908 | -15 | -0.8% | 3,600 |
2023/01/10 | 1,931 | 1,931 | 1,902 | 1,923 | +32 | +1.7% | 16,000 |
2023/01/06 | 1,873 | 1,903 | 1,873 | 1,891 | -5 | -0.3% | 4,900 |
2023/01/05 | 1,886 | 1,934 | 1,875 | 1,896 | +29 | +1.6% | 15,200 |
2023/01/04 | 1,917 | 1,944 | 1,850 | 1,867 | -89 | -4.6% | 31,200 |
2022/12/30 | 1,893 | 1,965 | 1,883 | 1,956 | +81 | +4.3% | 37,600 |
2022/12/29 | 1,859 | 1,905 | 1,846 | 1,875 | +24 | +1.3% | 14,400 |
2022/12/28 | 1,937 | 1,950 | 1,837 | 1,851 | -94 | -4.8% | 32,200 |
2022/12/27 | 1,872 | 1,959 | 1,872 | 1,945 | +86 | +4.6% | 62,800 |
2022/12/26 | 1,855 | 1,876 | 1,842 | 1,859 | ±0 | ±0% | 19,700 |
2022/12/23 | 1,848 | 1,878 | 1,833 | 1,859 | +9 | +0.5% | 17,300 |
2022/12/22 | 1,819 | 1,867 | 1,787 | 1,850 | +63 | +3.5% | 34,700 |
2022/12/21 | 1,780 | 1,803 | 1,743 | 1,787 | +32 | +1.8% | 34,400 |
2022/12/20 | 1,871 | 1,871 | 1,730 | 1,755 | -102 | -5.5% | 52,700 |
2022/12/19 | 1,871 | 1,891 | 1,849 | 1,857 | +12 | +0.7% | 17,000 |
2022/12/16 | 1,844 | 1,860 | 1,841 | 1,845 | -5 | -0.3% | 15,000 |
2022/12/15 | 1,873 | 1,873 | 1,850 | 1,850 | -7 | -0.4% | 9,100 |
2022/12/14 | 1,858 | 1,883 | 1,846 | 1,857 | ±0 | ±0% | 10,500 |
301~
350
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