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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,250 | 1,250 | 1,212 | 1,233 | -30 | -2.4% | 22,900 |
| 2022/06/14 | 1,243 | 1,263 | 1,221 | 1,263 | -6 | -0.5% | 40,200 |
| 2022/06/13 | 1,282 | 1,310 | 1,267 | 1,269 | -34 | -2.6% | 36,300 |
| 2022/06/10 | 1,300 | 1,310 | 1,291 | 1,303 | ±0 | ±0% | 13,400 |
| 2022/06/09 | 1,300 | 1,303 | 1,291 | 1,303 | ±0 | ±0% | 6,100 |
| 2022/06/08 | 1,290 | 1,313 | 1,290 | 1,303 | +13 | +1% | 11,600 |
| 2022/06/07 | 1,320 | 1,320 | 1,290 | 1,290 | -30 | -2.3% | 32,300 |
| 2022/06/06 | 1,295 | 1,333 | 1,290 | 1,320 | +35 | +2.7% | 30,700 |
| 2022/06/03 | 1,263 | 1,290 | 1,257 | 1,285 | +35 | +2.8% | 31,400 |
| 2022/06/02 | 1,240 | 1,260 | 1,230 | 1,250 | +7 | +0.6% | 12,200 |
| 2022/06/01 | 1,246 | 1,257 | 1,243 | 1,243 | -6 | -0.5% | 7,900 |
| 2022/05/31 | 1,257 | 1,267 | 1,249 | 1,249 | -10 | -0.8% | 16,000 |
| 2022/05/30 | 1,279 | 1,279 | 1,250 | 1,259 | +9 | +0.7% | 23,000 |
| 2022/05/27 | 1,260 | 1,260 | 1,226 | 1,250 | +13 | +1.1% | 25,400 |
| 2022/05/26 | 1,215 | 1,250 | 1,175 | 1,237 | +44 | +3.7% | 48,600 |
| 2022/05/25 | 1,206 | 1,219 | 1,191 | 1,193 | -27 | -2.2% | 29,000 |
| 2022/05/24 | 1,235 | 1,235 | 1,206 | 1,220 | -15 | -1.2% | 10,400 |
| 2022/05/23 | 1,201 | 1,235 | 1,201 | 1,235 | +45 | +3.8% | 17,100 |
| 2022/05/20 | 1,188 | 1,190 | 1,175 | 1,190 | +10 | +0.8% | 6,900 |
| 2022/05/19 | 1,183 | 1,203 | 1,165 | 1,180 | -15 | -1.3% | 15,000 |
| 2022/05/18 | 1,202 | 1,209 | 1,195 | 1,195 | -2 | -0.2% | 6,200 |
| 2022/05/17 | 1,194 | 1,197 | 1,181 | 1,197 | +3 | +0.3% | 5,000 |
| 2022/05/16 | 1,200 | 1,200 | 1,181 | 1,194 | +19 | +1.6% | 8,100 |
| 2022/05/13 | 1,171 | 1,198 | 1,171 | 1,175 | +1 | +0.1% | 20,600 |
| 2022/05/12 | 1,168 | 1,174 | 1,135 | 1,174 | +6 | +0.5% | 29,100 |
| 2022/05/11 | 1,277 | 1,277 | 1,148 | 1,168 | -108 | -8.5% | 185,800 |
| 2022/05/10 | 1,283 | 1,292 | 1,232 | 1,276 | -7 | -0.5% | 42,600 |
| 2022/05/09 | 1,281 | 1,334 | 1,265 | 1,283 | -43 | -3.2% | 42,500 |
| 2022/05/06 | 1,286 | 1,333 | 1,277 | 1,326 | +49 | +3.8% | 26,400 |
| 2022/05/02 | 1,278 | 1,289 | 1,270 | 1,277 | +11 | +0.9% | 6,800 |
| 2022/04/28 | 1,246 | 1,266 | 1,243 | 1,266 | +21 | +1.7% | 5,700 |
| 2022/04/27 | 1,263 | 1,277 | 1,240 | 1,245 | -34 | -2.7% | 20,400 |
| 2022/04/26 | 1,299 | 1,299 | 1,265 | 1,279 | ±0 | ±0% | 5,900 |
| 2022/04/25 | 1,261 | 1,279 | 1,260 | 1,279 | -21 | -1.6% | 11,700 |
| 2022/04/22 | 1,309 | 1,309 | 1,276 | 1,300 | -18 | -1.4% | 19,700 |
| 2022/04/21 | 1,299 | 1,321 | 1,299 | 1,318 | +23 | +1.8% | 15,200 |
| 2022/04/20 | 1,303 | 1,313 | 1,295 | 1,295 | -8 | -0.6% | 9,500 |
| 2022/04/19 | 1,304 | 1,304 | 1,283 | 1,303 | -3 | -0.2% | 18,800 |
| 2022/04/18 | 1,298 | 1,317 | 1,280 | 1,306 | +8 | +0.6% | 25,300 |
| 2022/04/15 | 1,294 | 1,320 | 1,290 | 1,298 | -9 | -0.7% | 18,500 |
| 2022/04/14 | 1,250 | 1,326 | 1,250 | 1,307 | +69 | +5.6% | 87,200 |
| 2022/04/13 | 1,208 | 1,240 | 1,208 | 1,238 | +30 | +2.5% | 11,800 |
| 2022/04/12 | 1,203 | 1,223 | 1,203 | 1,208 | -6 | -0.5% | 13,400 |
| 2022/04/11 | 1,212 | 1,219 | 1,195 | 1,214 | ±0 | ±0% | 18,700 |
| 2022/04/08 | 1,209 | 1,224 | 1,181 | 1,214 | +1 | +0.1% | 16,000 |
| 2022/04/07 | 1,237 | 1,237 | 1,202 | 1,213 | -27 | -2.2% | 14,300 |
| 2022/04/06 | 1,198 | 1,244 | 1,195 | 1,240 | +34 | +2.8% | 17,500 |
| 2022/04/05 | 1,193 | 1,212 | 1,193 | 1,206 | +13 | +1.1% | 10,800 |
| 2022/04/04 | 1,195 | 1,195 | 1,171 | 1,193 | -2 | -0.2% | 6,300 |
| 2022/04/01 | 1,185 | 1,195 | 1,167 | 1,195 | -2 | -0.2% | 15,100 |
601～
650
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
