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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 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 |
| 2022/11/11 | 1,881 | 1,920 | 1,792 | 1,831 | -49 | -2.6% | 42,100 |
| 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 |
651～
700
件表示中 / 1872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 | 159,500円 | +6.8% | +3.1% | 1.25% | 9.19倍 | 1.77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 |
| スプリックス | 127,800円 | +6.7% | +41.1% | 2.97% | 26.52倍 | 2.28倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ウィルＧ | 98,500円 | -3.7% | +9.3% | 4.47% | 14.47倍 | 1.30倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| エアトリ | 100,800円 | +5.4% | -0.5% | 0.99% | 18.82倍 | 1.59倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ＮＩＳＳＯＨＤ | 65,300円 | +13.2% | +12.3% | 3.83% | 8.87倍 | 1.34倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
