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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,100 | 1,125 | 1,089 | 1,113 | +41 | +3.8% | 25,200 |
| 2021/05/13 | 1,058 | 1,081 | 1,045 | 1,072 | -14 | -1.3% | 18,500 |
| 2021/05/12 | 1,124 | 1,124 | 1,035 | 1,086 | -29 | -2.6% | 45,100 |
| 2021/05/11 | 1,103 | 1,123 | 1,102 | 1,115 | +13 | +1.2% | 11,900 |
| 2021/05/10 | 1,130 | 1,163 | 1,102 | 1,102 | +1 | +0.1% | 69,500 |
| 2021/05/07 | 1,070 | 1,130 | 1,055 | 1,101 | +1 | +0.1% | 98,600 |
| 2021/05/06 | 1,071 | 1,123 | 1,065 | 1,100 | +37 | +3.5% | 48,700 |
| 2021/04/30 | 1,040 | 1,065 | 1,034 | 1,063 | +43 | +4.2% | 10,700 |
| 2021/04/28 | 1,076 | 1,076 | 1,020 | 1,020 | -58 | -5.4% | 41,500 |
| 2021/04/27 | 1,081 | 1,086 | 1,053 | 1,078 | +18 | +1.7% | 25,200 |
| 2021/04/26 | 1,020 | 1,065 | 1,020 | 1,060 | +60 | +6% | 21,900 |
| 2021/04/23 | 999 | 1,022 | 992 | 1,000 | +1 | +0.1% | 17,700 |
| 2021/04/22 | 1,002 | 1,005 | 994 | 999 | -6 | -0.6% | 62,600 |
| 2021/04/21 | 1,021 | 1,023 | 1,001 | 1,005 | -29 | -2.8% | 26,200 |
| 2021/04/20 | 1,040 | 1,048 | 1,027 | 1,034 | -14 | -1.3% | 26,000 |
| 2021/04/19 | 1,050 | 1,051 | 1,035 | 1,048 | +4 | +0.4% | 18,400 |
| 2021/04/16 | 1,045 | 1,045 | 1,031 | 1,044 | -2 | -0.2% | 9,000 |
| 2021/04/15 | 1,050 | 1,051 | 1,041 | 1,046 | -14 | -1.3% | 32,200 |
| 2021/04/14 | 1,046 | 1,070 | 1,043 | 1,060 | +12 | +1.1% | 16,300 |
| 2021/04/13 | 1,045 | 1,048 | 1,034 | 1,048 | +3 | +0.3% | 13,000 |
| 2021/04/12 | 1,055 | 1,056 | 1,035 | 1,045 | -11 | -1% | 22,200 |
| 2021/04/09 | 1,054 | 1,064 | 1,048 | 1,056 | -4 | -0.4% | 23,500 |
| 2021/04/08 | 1,078 | 1,086 | 1,055 | 1,060 | -20 | -1.9% | 14,200 |
| 2021/04/07 | 1,085 | 1,096 | 1,077 | 1,080 | -5 | -0.5% | 10,800 |
| 2021/04/06 | 1,096 | 1,100 | 1,084 | 1,085 | -6 | -0.5% | 20,500 |
| 2021/04/05 | 1,107 | 1,111 | 1,087 | 1,091 | -36 | -3.2% | 35,900 |
| 2021/04/02 | 1,131 | 1,131 | 1,115 | 1,127 | -4 | -0.4% | 9,400 |
| 2021/04/01 | 1,147 | 1,147 | 1,123 | 1,131 | -20 | -1.7% | 6,100 |
| 2021/03/31 | 1,115 | 1,155 | 1,115 | 1,151 | +36 | +3.2% | 16,800 |
| 2021/03/30 | 1,100 | 1,121 | 1,100 | 1,115 | +17 | +1.5% | 6,200 |
| 2021/03/29 | 1,130 | 1,130 | 1,098 | 1,098 | -22 | -2% | 13,300 |
| 2021/03/26 | 1,103 | 1,121 | 1,099 | 1,120 | +19 | +1.7% | 10,700 |
| 2021/03/25 | 1,089 | 1,110 | 1,085 | 1,101 | +16 | +1.5% | 17,200 |
| 2021/03/24 | 1,074 | 1,087 | 1,072 | 1,085 | ±0 | ±0% | 33,000 |
| 2021/03/23 | 1,097 | 1,115 | 1,085 | 1,085 | -2 | -0.2% | 29,600 |
| 2021/03/22 | 1,080 | 1,115 | 1,070 | 1,087 | -28 | -2.5% | 79,800 |
| 2021/03/19 | 1,110 | 1,140 | 1,092 | 1,115 | -25 | -2.2% | 88,500 |
| 2021/03/18 | 1,160 | 1,171 | 1,126 | 1,140 | -25 | -2.1% | 43,700 |
| 2021/03/17 | 1,068 | 1,165 | 1,068 | 1,165 | +94 | +8.8% | 70,200 |
| 2021/03/16 | 1,094 | 1,095 | 1,060 | 1,071 | -32 | -2.9% | 87,700 |
| 2021/03/15 | 1,118 | 1,118 | 1,090 | 1,103 | -18 | -1.6% | 49,300 |
| 2021/03/12 | 1,114 | 1,135 | 1,113 | 1,121 | +8 | +0.7% | 17,000 |
| 2021/03/11 | 1,120 | 1,124 | 1,109 | 1,113 | -5 | -0.4% | 13,100 |
| 2021/03/10 | 1,121 | 1,133 | 1,118 | 1,118 | -4 | -0.4% | 7,600 |
| 2021/03/09 | 1,120 | 1,137 | 1,115 | 1,122 | +5 | +0.4% | 21,800 |
| 2021/03/08 | 1,125 | 1,126 | 1,099 | 1,117 | -27 | -2.4% | 45,400 |
| 2021/03/05 | 1,139 | 1,144 | 1,111 | 1,144 | +3 | +0.3% | 26,100 |
| 2021/03/04 | 1,153 | 1,181 | 1,125 | 1,141 | -23 | -2% | 32,200 |
| 2021/03/03 | 1,179 | 1,181 | 1,160 | 1,164 | -27 | -2.3% | 31,100 |
| 2021/03/02 | 1,216 | 1,221 | 1,172 | 1,191 | -54 | -4.3% | 45,300 |
1051～
1100
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
