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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,528 | 1,528 | 1,500 | 1,511 | -17 | -1.1% | 4,600 |
| 2022/08/25 | 1,516 | 1,529 | 1,501 | 1,528 | +12 | +0.8% | 5,500 |
| 2022/08/24 | 1,503 | 1,523 | 1,500 | 1,516 | +10 | +0.7% | 8,600 |
| 2022/08/23 | 1,488 | 1,529 | 1,469 | 1,506 | -8 | -0.5% | 27,800 |
| 2022/08/22 | 1,518 | 1,538 | 1,505 | 1,514 | -26 | -1.7% | 27,900 |
| 2022/08/19 | 1,499 | 1,540 | 1,499 | 1,540 | +48 | +3.2% | 34,200 |
| 2022/08/18 | 1,461 | 1,493 | 1,461 | 1,492 | +31 | +2.1% | 14,400 |
| 2022/08/17 | 1,475 | 1,500 | 1,459 | 1,461 | -9 | -0.6% | 20,900 |
| 2022/08/16 | 1,444 | 1,470 | 1,437 | 1,470 | +26 | +1.8% | 28,800 |
| 2022/08/15 | 1,420 | 1,454 | 1,397 | 1,444 | +38 | +2.7% | 41,100 |
| 2022/08/12 | 1,381 | 1,426 | 1,381 | 1,406 | +35 | +2.6% | 20,900 |
| 2022/08/10 | 1,359 | 1,371 | 1,352 | 1,371 | +24 | +1.8% | 7,100 |
| 2022/08/09 | 1,396 | 1,396 | 1,346 | 1,347 | -49 | -3.5% | 16,600 |
| 2022/08/08 | 1,395 | 1,401 | 1,394 | 1,396 | +1 | +0.1% | 13,300 |
| 2022/08/05 | 1,394 | 1,399 | 1,378 | 1,395 | -6 | -0.4% | 24,600 |
| 2022/08/04 | 1,411 | 1,428 | 1,396 | 1,401 | -5 | -0.4% | 29,900 |
| 2022/08/03 | 1,370 | 1,409 | 1,366 | 1,406 | +41 | +3% | 46,800 |
| 2022/08/02 | 1,340 | 1,384 | 1,322 | 1,365 | +31 | +2.3% | 50,000 |
| 2022/08/01 | 1,291 | 1,344 | 1,267 | 1,334 | +79 | +6.3% | 132,000 |
| 2022/07/29 | 1,253 | 1,255 | 1,243 | 1,255 | +6 | +0.5% | 24,000 |
| 2022/07/28 | 1,223 | 1,249 | 1,205 | 1,249 | +39 | +3.2% | 15,400 |
| 2022/07/27 | 1,201 | 1,210 | 1,195 | 1,210 | +9 | +0.7% | 2,900 |
| 2022/07/26 | 1,204 | 1,209 | 1,198 | 1,201 | -3 | -0.2% | 7,700 |
| 2022/07/25 | 1,198 | 1,210 | 1,195 | 1,204 | -5 | -0.4% | 5,200 |
| 2022/07/22 | 1,183 | 1,209 | 1,176 | 1,209 | +30 | +2.5% | 6,900 |
| 2022/07/21 | 1,200 | 1,200 | 1,166 | 1,179 | -21 | -1.8% | 22,100 |
| 2022/07/20 | 1,210 | 1,214 | 1,200 | 1,200 | -1 | -0.1% | 10,700 |
| 2022/07/19 | 1,190 | 1,204 | 1,176 | 1,201 | +24 | +2% | 30,900 |
| 2022/07/15 | 1,173 | 1,184 | 1,171 | 1,177 | -3 | -0.3% | 5,500 |
| 2022/07/14 | 1,192 | 1,192 | 1,163 | 1,180 | +1 | +0.1% | 6,100 |
| 2022/07/13 | 1,175 | 1,184 | 1,170 | 1,179 | +7 | +0.6% | 5,000 |
| 2022/07/12 | 1,179 | 1,180 | 1,161 | 1,172 | -8 | -0.7% | 6,900 |
| 2022/07/11 | 1,221 | 1,221 | 1,167 | 1,180 | -17 | -1.4% | 36,700 |
| 2022/07/08 | 1,195 | 1,200 | 1,176 | 1,197 | +17 | +1.4% | 17,200 |
| 2022/07/07 | 1,191 | 1,191 | 1,160 | 1,180 | -11 | -0.9% | 40,600 |
| 2022/07/06 | 1,210 | 1,213 | 1,191 | 1,191 | -34 | -2.8% | 18,900 |
| 2022/07/05 | 1,213 | 1,230 | 1,213 | 1,225 | +2 | +0.2% | 5,300 |
| 2022/07/04 | 1,213 | 1,223 | 1,205 | 1,223 | +5 | +0.4% | 12,100 |
| 2022/07/01 | 1,242 | 1,251 | 1,189 | 1,218 | -35 | -2.8% | 32,400 |
| 2022/06/30 | 1,262 | 1,265 | 1,244 | 1,253 | -6 | -0.5% | 9,300 |
| 2022/06/29 | 1,250 | 1,259 | 1,242 | 1,259 | -1 | -0.1% | 5,000 |
| 2022/06/28 | 1,234 | 1,261 | 1,234 | 1,260 | +18 | +1.4% | 10,200 |
| 2022/06/27 | 1,245 | 1,245 | 1,234 | 1,242 | +4 | +0.3% | 8,000 |
| 2022/06/24 | 1,231 | 1,250 | 1,217 | 1,238 | +6 | +0.5% | 17,700 |
| 2022/06/23 | 1,221 | 1,232 | 1,212 | 1,232 | +10 | +0.8% | 7,100 |
| 2022/06/22 | 1,256 | 1,256 | 1,220 | 1,222 | -27 | -2.2% | 10,600 |
| 2022/06/21 | 1,227 | 1,268 | 1,220 | 1,249 | +25 | +2% | 14,700 |
| 2022/06/20 | 1,245 | 1,252 | 1,200 | 1,224 | -18 | -1.4% | 16,000 |
| 2022/06/17 | 1,210 | 1,242 | 1,183 | 1,242 | +13 | +1.1% | 25,200 |
| 2022/06/16 | 1,241 | 1,268 | 1,229 | 1,229 | -4 | -0.3% | 29,900 |
551～
600
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
