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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,932 | 2,051 | 1,930 | 2,015 | +97 | +5.1% | 85,000 |
| 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 |
601～
650
件表示中 / 1839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 | 141,600円 | +6.8% | +3.1% | 1.41% | 8.16倍 | 1.57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 |
| 東京個別 | 37,400円 | +8.4% | +2.2% | 3.21% | 20.35倍 | 2.33倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| シンメンテＨＤ | 93,000円 | +12.5% | +9.2% | 1.94% | 15.77倍 | 4.96倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| アサンテ | 161,800円 | +6.3% | +12.8% | 3.83% | 19.26倍 | 1.62倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ビーウィズ | 139,500円 | -4.8% | -60.3% | 5.52% | 43.53倍 | 2.19倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
