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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/13 | 1,920 | 1,922 | 1,856 | 1,857 | -44 | -2.3% | 19,000 |
| 2022/12/12 | 1,857 | 1,915 | 1,849 | 1,901 | +44 | +2.4% | 35,500 |
| 2022/12/09 | 1,851 | 1,863 | 1,850 | 1,857 | +6 | +0.3% | 5,900 |
| 2022/12/08 | 1,866 | 1,866 | 1,847 | 1,851 | -15 | -0.8% | 6,200 |
| 2022/12/07 | 1,835 | 1,868 | 1,834 | 1,866 | +15 | +0.8% | 5,800 |
| 2022/12/06 | 1,850 | 1,861 | 1,841 | 1,851 | ±0 | ±0% | 5,800 |
| 2022/12/05 | 1,865 | 1,866 | 1,827 | 1,851 | -20 | -1.1% | 17,200 |
| 2022/12/02 | 1,918 | 1,919 | 1,847 | 1,871 | -31 | -1.6% | 18,300 |
| 2022/12/01 | 1,890 | 1,918 | 1,890 | 1,902 | +27 | +1.4% | 30,500 |
| 2022/11/30 | 1,853 | 1,880 | 1,850 | 1,875 | +33 | +1.8% | 30,500 |
| 2022/11/29 | 1,850 | 1,857 | 1,823 | 1,842 | -16 | -0.9% | 23,000 |
| 2022/11/28 | 1,866 | 1,866 | 1,845 | 1,858 | +3 | +0.2% | 9,900 |
| 2022/11/25 | 1,839 | 1,870 | 1,839 | 1,855 | +5 | +0.3% | 21,500 |
| 2022/11/24 | 1,860 | 1,864 | 1,843 | 1,850 | -10 | -0.5% | 19,400 |
| 2022/11/22 | 1,878 | 1,878 | 1,837 | 1,860 | -24 | -1.3% | 24,100 |
| 2022/11/21 | 1,876 | 1,914 | 1,871 | 1,884 | -5 | -0.3% | 12,800 |
| 2022/11/18 | 1,919 | 1,919 | 1,872 | 1,889 | -41 | -2.1% | 12,200 |
| 2022/11/17 | 1,850 | 1,932 | 1,850 | 1,930 | +80 | +4.3% | 34,700 |
| 2022/11/16 | 1,849 | 1,862 | 1,826 | 1,850 | ±0 | ±0% | 18,200 |
| 2022/11/15 | 1,856 | 1,871 | 1,820 | 1,850 | -14 | -0.8% | 28,200 |
| 2022/11/14 | 1,829 | 1,889 | 1,828 | 1,864 | +33 | +1.8% | 22,100 |
| 2022/11/11 | 1,881 | 1,920 | 1,792 | 1,831 | -49 | -2.6% | 42,100 |
451～
500
件表示中 / 1688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 | 123,300円 | +3.6% | +1.6% | 1.62% | 7.53倍 | 1.53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 |
| ライズ | 72,500円 | +24.5% | +14.6% | 0.00% | 12.64倍 | 3.20倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| オオバ | 103,300円 | +6.2% | +3.7% | 3.87% | 11.73倍 | 1.34倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| Ｇｕｎｏｓｙ | 72,100円 | -14.2% | - | 0.00% | 228.16倍 | 1.75倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
| ＣＯＯＫ | 16,200円 | -21.1% | - | 0.00% | 12.15倍 | 1.01倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
