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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,200 | 1,200 | 1,169 | 1,197 | -4 | -0.3% | 13,000 |
| 2022/03/30 | 1,158 | 1,215 | 1,158 | 1,201 | +54 | +4.7% | 21,600 |
| 2022/03/29 | 1,174 | 1,174 | 1,129 | 1,147 | -27 | -2.3% | 33,000 |
| 2022/03/28 | 1,201 | 1,203 | 1,173 | 1,174 | -26 | -2.2% | 16,000 |
| 2022/03/25 | 1,213 | 1,213 | 1,187 | 1,200 | +14 | +1.2% | 7,000 |
| 2022/03/24 | 1,175 | 1,195 | 1,175 | 1,186 | -10 | -0.8% | 3,200 |
| 2022/03/23 | 1,200 | 1,210 | 1,179 | 1,196 | -3 | -0.3% | 15,400 |
| 2022/03/22 | 1,212 | 1,212 | 1,173 | 1,199 | -4 | -0.3% | 12,300 |
| 2022/03/18 | 1,199 | 1,213 | 1,186 | 1,203 | +2 | +0.2% | 8,000 |
| 2022/03/17 | 1,220 | 1,230 | 1,188 | 1,201 | -6 | -0.5% | 24,500 |
| 2022/03/16 | 1,184 | 1,207 | 1,166 | 1,207 | +49 | +4.2% | 28,000 |
| 2022/03/15 | 1,165 | 1,180 | 1,145 | 1,158 | -14 | -1.2% | 12,200 |
| 2022/03/14 | 1,145 | 1,192 | 1,145 | 1,172 | +42 | +3.7% | 27,400 |
| 2022/03/11 | 1,092 | 1,130 | 1,083 | 1,130 | +9 | +0.8% | 11,700 |
| 2022/03/10 | 1,131 | 1,133 | 1,100 | 1,121 | +50 | +4.7% | 14,000 |
| 2022/03/09 | 1,086 | 1,093 | 1,069 | 1,071 | -4 | -0.4% | 33,800 |
| 2022/03/08 | 1,104 | 1,127 | 1,072 | 1,075 | -54 | -4.8% | 34,800 |
| 2022/03/07 | 1,105 | 1,129 | 1,075 | 1,129 | +10 | +0.9% | 24,300 |
| 2022/03/04 | 1,146 | 1,146 | 1,109 | 1,119 | -28 | -2.4% | 25,300 |
| 2022/03/03 | 1,145 | 1,150 | 1,128 | 1,147 | +6 | +0.5% | 14,200 |
| 2022/03/02 | 1,150 | 1,157 | 1,136 | 1,141 | -36 | -3.1% | 15,900 |
| 2022/03/01 | 1,168 | 1,187 | 1,167 | 1,177 | +6 | +0.5% | 11,100 |
| 2022/02/28 | 1,156 | 1,187 | 1,146 | 1,171 | -9 | -0.8% | 24,000 |
| 2022/02/25 | 1,158 | 1,190 | 1,150 | 1,180 | +46 | +4.1% | 35,200 |
| 2022/02/24 | 1,195 | 1,203 | 1,111 | 1,134 | -91 | -7.4% | 94,800 |
| 2022/02/22 | 1,224 | 1,235 | 1,192 | 1,225 | -22 | -1.8% | 43,800 |
| 2022/02/21 | 1,240 | 1,247 | 1,204 | 1,247 | -1 | -0.1% | 23,000 |
| 2022/02/18 | 1,201 | 1,251 | 1,201 | 1,248 | +26 | +2.1% | 22,500 |
| 2022/02/17 | 1,205 | 1,267 | 1,195 | 1,222 | +11 | +0.9% | 81,600 |
| 2022/02/16 | 1,230 | 1,230 | 1,178 | 1,211 | +11 | +0.9% | 70,300 |
| 2022/02/15 | 1,232 | 1,236 | 1,171 | 1,200 | -36 | -2.9% | 57,900 |
| 2022/02/14 | 1,255 | 1,257 | 1,219 | 1,236 | -53 | -4.1% | 37,500 |
| 2022/02/10 | 1,277 | 1,300 | 1,253 | 1,289 | +28 | +2.2% | 28,300 |
| 2022/02/09 | 1,271 | 1,288 | 1,250 | 1,261 | -28 | -2.2% | 28,300 |
| 2022/02/08 | 1,291 | 1,317 | 1,285 | 1,289 | -17 | -1.3% | 10,100 |
| 2022/02/07 | 1,298 | 1,350 | 1,294 | 1,306 | -3 | -0.2% | 33,600 |
| 2022/02/04 | 1,254 | 1,311 | 1,249 | 1,309 | +64 | +5.1% | 44,300 |
| 2022/02/03 | 1,225 | 1,265 | 1,212 | 1,245 | -2 | -0.2% | 25,100 |
| 2022/02/02 | 1,209 | 1,255 | 1,206 | 1,247 | +72 | +6.1% | 25,400 |
| 2022/02/01 | 1,216 | 1,216 | 1,152 | 1,175 | +49 | +4.4% | 50,300 |
| 2022/01/31 | 1,070 | 1,126 | 1,070 | 1,126 | +61 | +5.7% | 29,600 |
| 2022/01/28 | 1,066 | 1,090 | 1,063 | 1,065 | -24 | -2.2% | 27,800 |
| 2022/01/27 | 1,135 | 1,135 | 1,080 | 1,089 | -38 | -3.4% | 20,200 |
| 2022/01/26 | 1,121 | 1,141 | 1,121 | 1,127 | -6 | -0.5% | 6,000 |
| 2022/01/25 | 1,150 | 1,150 | 1,120 | 1,133 | -18 | -1.6% | 14,600 |
| 2022/01/24 | 1,150 | 1,154 | 1,141 | 1,151 | -15 | -1.3% | 26,500 |
| 2022/01/21 | 1,116 | 1,167 | 1,116 | 1,166 | +32 | +2.8% | 8,100 |
| 2022/01/20 | 1,108 | 1,134 | 1,108 | 1,134 | +22 | +2% | 11,400 |
| 2022/01/19 | 1,149 | 1,154 | 1,108 | 1,112 | -38 | -3.3% | 36,800 |
| 2022/01/18 | 1,185 | 1,190 | 1,147 | 1,150 | -8 | -0.7% | 37,800 |
651～
700
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
