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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,878 | 1,911 | 1,872 | 1,880 | -12 | -0.6% | 14,500 |
| 2022/11/09 | 1,950 | 1,958 | 1,886 | 1,892 | -50 | -2.6% | 24,100 |
| 2022/11/08 | 1,973 | 1,983 | 1,933 | 1,942 | -31 | -1.6% | 28,900 |
| 2022/11/07 | 1,899 | 1,978 | 1,865 | 1,973 | +106 | +5.7% | 65,200 |
| 2022/11/04 | 1,883 | 1,934 | 1,860 | 1,867 | -29 | -1.5% | 41,400 |
| 2022/11/02 | 1,773 | 1,900 | 1,764 | 1,896 | +154 | +8.8% | 138,900 |
| 2022/11/01 | 1,921 | 1,921 | 1,701 | 1,742 | -156 | -8.2% | 170,300 |
| 2022/10/31 | 1,850 | 1,982 | 1,809 | 1,898 | +51 | +2.8% | 188,900 |
| 2022/10/28 | 1,850 | 1,873 | 1,840 | 1,847 | -15 | -0.8% | 11,000 |
| 2022/10/27 | 1,846 | 1,874 | 1,842 | 1,862 | +31 | +1.7% | 18,100 |
| 2022/10/26 | 1,812 | 1,833 | 1,800 | 1,831 | +18 | +1% | 13,700 |
| 2022/10/25 | 1,755 | 1,829 | 1,753 | 1,813 | +31 | +1.7% | 23,400 |
| 2022/10/24 | 1,830 | 1,832 | 1,751 | 1,782 | -45 | -2.5% | 42,300 |
| 2022/10/21 | 1,877 | 1,877 | 1,820 | 1,827 | -50 | -2.7% | 18,000 |
| 2022/10/20 | 1,927 | 1,927 | 1,832 | 1,877 | -60 | -3.1% | 37,700 |
| 2022/10/19 | 1,997 | 1,997 | 1,930 | 1,937 | -46 | -2.3% | 14,000 |
| 2022/10/18 | 1,980 | 2,022 | 1,943 | 1,983 | +8 | +0.4% | 33,900 |
| 2022/10/17 | 1,896 | 1,975 | 1,896 | 1,975 | +71 | +3.7% | 18,900 |
| 2022/10/14 | 1,914 | 1,915 | 1,890 | 1,904 | +6 | +0.3% | 12,400 |
| 2022/10/13 | 1,919 | 1,922 | 1,865 | 1,898 | -11 | -0.6% | 18,000 |
| 2022/10/12 | 1,908 | 1,909 | 1,861 | 1,909 | +14 | +0.7% | 12,100 |
| 2022/10/11 | 1,851 | 1,911 | 1,851 | 1,895 | +46 | +2.5% | 17,500 |
| 2022/10/07 | 1,806 | 1,864 | 1,805 | 1,849 | +26 | +1.4% | 9,700 |
| 2022/10/06 | 1,865 | 1,897 | 1,823 | 1,823 | -42 | -2.3% | 14,000 |
| 2022/10/05 | 1,921 | 1,924 | 1,838 | 1,865 | -46 | -2.4% | 16,400 |
| 2022/10/04 | 1,908 | 1,949 | 1,888 | 1,911 | +12 | +0.6% | 21,300 |
| 2022/10/03 | 1,850 | 1,899 | 1,805 | 1,899 | +43 | +2.3% | 27,200 |
| 2022/09/30 | 1,865 | 1,889 | 1,835 | 1,856 | -25 | -1.3% | 18,100 |
| 2022/09/29 | 1,943 | 1,950 | 1,835 | 1,881 | -31 | -1.6% | 29,900 |
| 2022/09/28 | 2,047 | 2,047 | 1,876 | 1,912 | -122 | -6% | 68,500 |
| 2022/09/27 | 1,925 | 2,096 | 1,914 | 2,034 | +118 | +6.2% | 98,200 |
| 2022/09/26 | 1,940 | 1,946 | 1,895 | 1,916 | -37 | -1.9% | 20,200 |
| 2022/09/22 | 1,928 | 1,953 | 1,880 | 1,953 | -15 | -0.8% | 23,200 |
| 2022/09/21 | 1,902 | 1,968 | 1,896 | 1,968 | +52 | +2.7% | 23,900 |
| 2022/09/20 | 1,928 | 1,985 | 1,910 | 1,916 | -1 | -0.1% | 29,900 |
| 2022/09/16 | 1,951 | 1,951 | 1,880 | 1,917 | -33 | -1.7% | 33,500 |
| 2022/09/15 | 1,888 | 1,956 | 1,888 | 1,950 | +110 | +6% | 45,300 |
| 2022/09/14 | 1,801 | 1,850 | 1,792 | 1,840 | -5 | -0.3% | 17,500 |
| 2022/09/13 | 1,891 | 1,891 | 1,833 | 1,845 | -35 | -1.9% | 29,100 |
| 2022/09/12 | 1,818 | 1,895 | 1,818 | 1,880 | +83 | +4.6% | 37,900 |
| 2022/09/09 | 1,729 | 1,805 | 1,725 | 1,797 | +73 | +4.2% | 31,100 |
| 2022/09/08 | 1,699 | 1,744 | 1,691 | 1,724 | +61 | +3.7% | 33,700 |
| 2022/09/07 | 1,682 | 1,685 | 1,634 | 1,663 | -23 | -1.4% | 27,100 |
| 2022/09/06 | 1,742 | 1,742 | 1,680 | 1,686 | -18 | -1.1% | 15,500 |
| 2022/09/05 | 1,699 | 1,710 | 1,684 | 1,704 | ±0 | ±0% | 12,000 |
| 2022/09/02 | 1,775 | 1,775 | 1,684 | 1,704 | -13 | -0.8% | 66,100 |
| 2022/09/01 | 1,590 | 1,735 | 1,590 | 1,717 | +129 | +8.1% | 118,000 |
| 2022/08/31 | 1,506 | 1,588 | 1,506 | 1,588 | +67 | +4.4% | 28,700 |
| 2022/08/30 | 1,514 | 1,530 | 1,500 | 1,521 | +16 | +1.1% | 12,100 |
| 2022/08/29 | 1,471 | 1,528 | 1,471 | 1,505 | -6 | -0.4% | 17,400 |
501～
550
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
