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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,095 | 1,100 | 1,081 | 1,082 | -18 | -1.6% | 10,200 |
| 2021/08/18 | 1,113 | 1,113 | 1,085 | 1,100 | +9 | +0.8% | 11,100 |
| 2021/08/17 | 1,108 | 1,120 | 1,091 | 1,091 | -17 | -1.5% | 22,300 |
| 2021/08/16 | 1,094 | 1,120 | 1,087 | 1,108 | -28 | -2.5% | 19,800 |
| 2021/08/13 | 1,188 | 1,193 | 1,120 | 1,136 | -52 | -4.4% | 35,100 |
| 2021/08/12 | 1,225 | 1,248 | 1,175 | 1,188 | -24 | -2% | 15,800 |
| 2021/08/11 | 1,155 | 1,219 | 1,155 | 1,212 | +62 | +5.4% | 20,700 |
| 2021/08/10 | 1,081 | 1,154 | 1,081 | 1,150 | +51 | +4.6% | 21,000 |
| 2021/08/06 | 1,079 | 1,099 | 1,079 | 1,099 | +11 | +1% | 7,800 |
| 2021/08/05 | 1,091 | 1,094 | 1,073 | 1,088 | -11 | -1% | 11,500 |
| 2021/08/04 | 1,070 | 1,110 | 1,070 | 1,099 | +17 | +1.6% | 11,400 |
| 2021/08/03 | 1,068 | 1,084 | 1,057 | 1,082 | -4 | -0.4% | 17,800 |
| 2021/08/02 | 1,128 | 1,128 | 1,030 | 1,086 | -25 | -2.3% | 74,000 |
| 2021/07/30 | 1,138 | 1,138 | 1,091 | 1,111 | -27 | -2.4% | 22,800 |
| 2021/07/29 | 1,111 | 1,152 | 1,111 | 1,138 | +27 | +2.4% | 10,700 |
| 2021/07/28 | 1,120 | 1,125 | 1,104 | 1,111 | -21 | -1.9% | 10,800 |
| 2021/07/27 | 1,140 | 1,155 | 1,120 | 1,132 | -9 | -0.8% | 28,000 |
| 2021/07/26 | 1,147 | 1,162 | 1,119 | 1,141 | +11 | +1% | 24,600 |
| 2021/07/21 | 1,149 | 1,155 | 1,125 | 1,130 | -6 | -0.5% | 24,300 |
| 2021/07/20 | 1,124 | 1,150 | 1,124 | 1,136 | -18 | -1.6% | 17,200 |
| 2021/07/19 | 1,177 | 1,184 | 1,137 | 1,154 | -19 | -1.6% | 18,900 |
| 2021/07/16 | 1,178 | 1,181 | 1,153 | 1,173 | -15 | -1.3% | 38,300 |
| 2021/07/15 | 1,190 | 1,204 | 1,173 | 1,188 | -9 | -0.8% | 11,400 |
| 2021/07/14 | 1,210 | 1,222 | 1,197 | 1,197 | -53 | -4.2% | 40,000 |
| 2021/07/13 | 1,266 | 1,275 | 1,225 | 1,250 | -8 | -0.6% | 11,100 |
| 2021/07/12 | 1,292 | 1,300 | 1,247 | 1,258 | -4 | -0.3% | 13,600 |
| 2021/07/09 | 1,230 | 1,262 | 1,215 | 1,262 | +38 | +3.1% | 10,800 |
| 2021/07/08 | 1,232 | 1,232 | 1,185 | 1,224 | -34 | -2.7% | 40,500 |
| 2021/07/07 | 1,285 | 1,295 | 1,252 | 1,258 | -38 | -2.9% | 14,400 |
| 2021/07/06 | 1,304 | 1,319 | 1,270 | 1,296 | +1 | +0.1% | 19,600 |
| 2021/07/05 | 1,251 | 1,300 | 1,251 | 1,295 | +27 | +2.1% | 13,300 |
| 2021/07/02 | 1,224 | 1,281 | 1,224 | 1,268 | +49 | +4% | 21,900 |
| 2021/07/01 | 1,251 | 1,264 | 1,216 | 1,219 | -55 | -4.3% | 116,500 |
| 2021/06/30 | 1,296 | 1,315 | 1,263 | 1,274 | -22 | -1.7% | 8,900 |
| 2021/06/29 | 1,289 | 1,310 | 1,289 | 1,296 | +7 | +0.5% | 3,800 |
| 2021/06/28 | 1,278 | 1,305 | 1,260 | 1,289 | +11 | +0.9% | 12,600 |
| 2021/06/25 | 1,271 | 1,285 | 1,258 | 1,278 | +20 | +1.6% | 11,900 |
| 2021/06/24 | 1,315 | 1,320 | 1,251 | 1,258 | -57 | -4.3% | 17,800 |
| 2021/06/23 | 1,323 | 1,342 | 1,295 | 1,315 | -8 | -0.6% | 7,100 |
| 2021/06/22 | 1,315 | 1,342 | 1,313 | 1,323 | +26 | +2% | 11,000 |
| 2021/06/21 | 1,268 | 1,316 | 1,261 | 1,297 | -10 | -0.8% | 24,900 |
| 2021/06/18 | 1,368 | 1,368 | 1,302 | 1,307 | -74 | -5.4% | 26,500 |
| 2021/06/17 | 1,334 | 1,395 | 1,331 | 1,381 | -7 | -0.5% | 34,200 |
| 2021/06/16 | 1,333 | 1,400 | 1,331 | 1,388 | +28 | +2.1% | 20,900 |
| 2021/06/15 | 1,414 | 1,414 | 1,345 | 1,360 | -28 | -2% | 29,500 |
| 2021/06/14 | 1,449 | 1,449 | 1,362 | 1,388 | -61 | -4.2% | 76,300 |
| 2021/06/11 | 1,496 | 1,520 | 1,423 | 1,449 | -60 | -4% | 51,600 |
| 2021/06/10 | 1,575 | 1,575 | 1,482 | 1,509 | -59 | -3.8% | 51,400 |
| 2021/06/09 | 1,536 | 1,597 | 1,522 | 1,568 | +31 | +2% | 45,000 |
| 2021/06/08 | 1,485 | 1,537 | 1,470 | 1,537 | +72 | +4.9% | 41,900 |
801～
850
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
