ワシントン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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,189 | 1,197 | 1,174 | 1,184 | -3 | -0.3% | 28,600 |
| 2025/05/20 | 1,188 | 1,206 | 1,162 | 1,187 | +10 | +0.8% | 48,900 |
| 2025/05/19 | 1,175 | 1,196 | 1,163 | 1,177 | -3 | -0.3% | 34,100 |
| 2025/05/16 | 1,190 | 1,195 | 1,138 | 1,180 | -8 | -0.7% | 79,400 |
| 2025/05/15 | 1,200 | 1,226 | 1,162 | 1,188 | -71 | -5.6% | 202,300 |
| 2025/05/14 | 1,260 | 1,267 | 1,215 | 1,259 | +28 | +2.3% | 81,400 |
| 2025/05/13 | 1,229 | 1,244 | 1,204 | 1,231 | +2 | +0.2% | 54,300 |
| 2025/05/12 | 1,198 | 1,235 | 1,196 | 1,229 | +29 | +2.4% | 45,500 |
| 2025/05/09 | 1,197 | 1,212 | 1,189 | 1,200 | ±0 | ±0% | 35,100 |
| 2025/05/08 | 1,189 | 1,201 | 1,174 | 1,200 | +5 | +0.4% | 49,900 |
| 2025/05/07 | 1,202 | 1,211 | 1,185 | 1,195 | -7 | -0.6% | 40,500 |
| 2025/05/02 | 1,212 | 1,231 | 1,190 | 1,202 | ±0 | ±0% | 45,800 |
| 2025/05/01 | 1,206 | 1,228 | 1,200 | 1,202 | -6 | -0.5% | 80,900 |
| 2025/04/30 | 1,240 | 1,240 | 1,202 | 1,208 | -32 | -2.6% | 77,800 |
| 2025/04/28 | 1,233 | 1,242 | 1,202 | 1,240 | +6 | +0.5% | 47,500 |
| 2025/04/25 | 1,255 | 1,256 | 1,227 | 1,234 | -14 | -1.1% | 40,700 |
| 2025/04/24 | 1,270 | 1,270 | 1,230 | 1,248 | -8 | -0.6% | 43,100 |
| 2025/04/23 | 1,251 | 1,266 | 1,236 | 1,256 | +8 | +0.6% | 65,200 |
| 2025/04/22 | 1,270 | 1,278 | 1,231 | 1,248 | -32 | -2.5% | 75,400 |
| 2025/04/21 | 1,282 | 1,292 | 1,267 | 1,280 | -1 | -0.1% | 49,400 |
| 2025/04/18 | 1,263 | 1,291 | 1,257 | 1,281 | +33 | +2.6% | 38,000 |
| 2025/04/17 | 1,261 | 1,275 | 1,245 | 1,248 | -12 | -1% | 54,200 |
| 2025/04/16 | 1,225 | 1,262 | 1,223 | 1,260 | +29 | +2.4% | 53,300 |
| 2025/04/15 | 1,285 | 1,285 | 1,231 | 1,231 | -42 | -3.3% | 39,100 |
| 2025/04/14 | 1,246 | 1,295 | 1,221 | 1,273 | +34 | +2.7% | 78,300 |
| 2025/04/11 | 1,200 | 1,241 | 1,196 | 1,239 | +9 | +0.7% | 39,100 |
| 2025/04/10 | 1,216 | 1,230 | 1,169 | 1,230 | +69 | +5.9% | 81,800 |
| 2025/04/09 | 1,175 | 1,179 | 1,139 | 1,161 | -14 | -1.2% | 79,200 |
| 2025/04/08 | 1,150 | 1,175 | 1,144 | 1,175 | +83 | +7.6% | 74,400 |
| 2025/04/07 | 1,023 | 1,124 | 1,007 | 1,092 | -63 | -5.5% | 191,700 |
| 2025/04/04 | 1,126 | 1,166 | 1,117 | 1,155 | -25 | -2.1% | 184,200 |
| 2025/04/03 | 1,125 | 1,189 | 1,125 | 1,180 | -5 | -0.4% | 111,800 |
| 2025/04/02 | 1,171 | 1,217 | 1,168 | 1,185 | +42 | +3.7% | 64,500 |
| 2025/04/01 | 1,209 | 1,230 | 1,110 | 1,143 | -57 | -4.8% | 80,100 |
| 2025/03/31 | 1,195 | 1,207 | 1,171 | 1,200 | -10 | -0.8% | 51,900 |
| 2025/03/28 | 1,186 | 1,219 | 1,175 | 1,210 | -10 | -0.8% | 55,200 |
| 2025/03/27 | 1,212 | 1,226 | 1,207 | 1,220 | +8 | +0.7% | 39,600 |
| 2025/03/26 | 1,226 | 1,227 | 1,198 | 1,212 | -16 | -1.3% | 60,000 |
| 2025/03/25 | 1,249 | 1,257 | 1,207 | 1,228 | -2 | -0.2% | 69,700 |
| 2025/03/24 | 1,260 | 1,260 | 1,225 | 1,230 | -35 | -2.8% | 53,300 |
| 2025/03/21 | 1,200 | 1,279 | 1,195 | 1,265 | +63 | +5.2% | 94,200 |
| 2025/03/19 | 1,217 | 1,220 | 1,202 | 1,202 | -20 | -1.6% | 27,200 |
| 2025/03/18 | 1,210 | 1,226 | 1,192 | 1,222 | +17 | +1.4% | 38,800 |
| 2025/03/17 | 1,222 | 1,222 | 1,191 | 1,205 | -16 | -1.3% | 40,600 |
| 2025/03/14 | 1,225 | 1,228 | 1,205 | 1,221 | -9 | -0.7% | 37,100 |
| 2025/03/13 | 1,161 | 1,230 | 1,161 | 1,230 | +80 | +7% | 107,100 |
| 2025/03/12 | 1,169 | 1,201 | 1,149 | 1,150 | -11 | -0.9% | 49,000 |
| 2025/03/11 | 1,155 | 1,216 | 1,150 | 1,161 | -24 | -2% | 108,600 |
| 2025/03/10 | 1,210 | 1,216 | 1,175 | 1,185 | -14 | -1.2% | 46,700 |
| 2025/03/07 | 1,176 | 1,215 | 1,176 | 1,199 | +29 | +2.5% | 67,200 |
1～
50
件表示中 / 1364件
類似銘柄と比較する
現在ご覧いただいている「ワシントンホテル」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 |
|---|---|---|---|---|---|---|---|---|
| ワシントンホテル | 118,400円 | +7.3% | +16.2% | 1.86% | 7.08倍 | 1.50倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＱＢネットＨＤ | 114,800円 | +3.9% | -10.9% | 3.05% | 12.38倍 | 1.07倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| 東洋テック | 130,700円 | +17.9% | +92.9% | 4.59% | 12.30倍 | 0.62倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| Ｇｕｎｏｓｙ | 59,200円 | -16.7% | - | 3.09% | 79.04倍 | 1.27倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ＫｅｙＨ | 75,400円 | +12.6% | -42.9% | 1.33% | 10.91倍 | 0.65倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
市場注目の銘柄
チャート関連のコラム
