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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,296 | 1,322 | 1,220 | 1,245 | -21 | -1.7% | 25,700 |
| 2021/02/26 | 1,219 | 1,320 | 1,219 | 1,266 | -73 | -5.5% | 79,300 |
| 2021/02/25 | 1,343 | 1,412 | 1,325 | 1,339 | +26 | +2% | 50,300 |
| 2021/02/24 | 1,205 | 1,326 | 1,203 | 1,313 | +108 | +9% | 40,300 |
| 2021/02/22 | 1,185 | 1,271 | 1,179 | 1,205 | +23 | +1.9% | 53,800 |
| 2021/02/19 | 1,210 | 1,210 | 1,141 | 1,182 | -28 | -2.3% | 21,300 |
| 2021/02/18 | 1,325 | 1,335 | 1,207 | 1,210 | -90 | -6.9% | 30,400 |
| 2021/02/17 | 1,248 | 1,325 | 1,212 | 1,300 | -27 | -2% | 34,300 |
| 2021/02/16 | 1,272 | 1,400 | 1,272 | 1,327 | +115 | +9.5% | 25,400 |
| 2021/02/15 | 1,164 | 1,235 | 1,159 | 1,212 | +77 | +6.8% | 9,600 |
| 2021/02/12 | 1,098 | 1,153 | 1,098 | 1,135 | +43 | +3.9% | 10,200 |
| 2021/02/10 | 1,140 | 1,160 | 1,090 | 1,092 | -18 | -1.6% | 20,700 |
| 2021/02/09 | 1,122 | 1,160 | 1,101 | 1,110 | +10 | +0.9% | 8,600 |
| 2021/02/08 | 1,145 | 1,145 | 1,080 | 1,100 | -75 | -6.4% | 32,800 |
| 2021/02/05 | 1,157 | 1,190 | 1,132 | 1,175 | +43 | +3.8% | 2,400 |
| 2021/02/04 | 1,127 | 1,167 | 1,118 | 1,132 | -48 | -4.1% | 6,400 |
| 2021/02/03 | 1,066 | 1,214 | 1,066 | 1,180 | +114 | +10.7% | 8,200 |
| 2021/02/02 | 1,061 | 1,066 | 1,061 | 1,066 | +1 | +0.1% | 300 |
| 2021/02/01 | 1,050 | 1,089 | 1,050 | 1,065 | +15 | +1.4% | 1,100 |
| 2021/01/29 | 1,042 | 1,099 | 1,042 | 1,050 | +8 | +0.8% | 1,100 |
| 2021/01/28 | 1,021 | 1,098 | 1,019 | 1,042 | +13 | +1.3% | 1,900 |
| 2021/01/27 | 1,031 | 1,031 | 1,015 | 1,029 | -2 | -0.2% | 1,700 |
| 2021/01/26 | 1,035 | 1,035 | 1,031 | 1,031 | -4 | -0.4% | 1,300 |
| 2021/01/25 | 1,050 | 1,050 | 1,035 | 1,035 | ±0 | ±0% | 1,100 |
| 2021/01/22 | 1,049 | 1,049 | 1,035 | 1,035 | -14 | -1.3% | 800 |
| 2021/01/21 | 1,049 | 1,049 | 1,049 | 1,049 | +2 | +0.2% | 200 |
| 2021/01/20 | 1,041 | 1,050 | 1,036 | 1,047 | +6 | +0.6% | 700 |
| 2021/01/19 | 1,046 | 1,046 | 1,040 | 1,041 | -5 | -0.5% | 800 |
| 2021/01/18 | 1,070 | 1,070 | 1,028 | 1,046 | -24 | -2.2% | 3,400 |
| 2021/01/15 | 1,056 | 1,070 | 1,056 | 1,070 | +14 | +1.3% | 400 |
| 2021/01/14 | 1,066 | 1,066 | 1,056 | 1,056 | -10 | -0.9% | 200 |
| 2021/01/13 | 1,079 | 1,079 | 1,055 | 1,066 | -23 | -2.1% | 2,300 |
| 2021/01/12 | 1,071 | 1,103 | 1,071 | 1,089 | +12 | +1.1% | 1,000 |
| 2021/01/08 | 1,100 | 1,100 | 1,076 | 1,077 | -23 | -2.1% | 500 |
| 2021/01/07 | 1,120 | 1,120 | 1,100 | 1,100 | +40 | +3.8% | 800 |
| 2021/01/06 | 1,064 | 1,070 | 1,060 | 1,060 | -9 | -0.8% | 1,600 |
| 2021/01/05 | 1,090 | 1,099 | 1,061 | 1,069 | -21 | -1.9% | 1,900 |
| 2021/01/04 | 1,064 | 1,090 | 1,064 | 1,090 | +26 | +2.4% | 1,000 |
| 2020/12/30 | 1,061 | 1,074 | 1,060 | 1,064 | -14 | -1.3% | 2,600 |
| 2020/12/29 | 1,064 | 1,078 | 1,064 | 1,078 | +4 | +0.4% | 800 |
| 2020/12/28 | 1,060 | 1,077 | 1,060 | 1,074 | -1 | -0.1% | 3,800 |
| 2020/12/25 | 1,065 | 1,078 | 1,065 | 1,075 | -14 | -1.3% | 1,100 |
| 2020/12/24 | 1,065 | 1,089 | 1,050 | 1,089 | +13 | +1.2% | 3,400 |
| 2020/12/23 | 1,072 | 1,111 | 1,062 | 1,076 | -6 | -0.6% | 1,700 |
| 2020/12/22 | 1,061 | 1,088 | 1,061 | 1,082 | ±0 | ±0% | 1,600 |
| 2020/12/21 | 1,090 | 1,090 | 1,051 | 1,082 | -13 | -1.2% | 5,100 |
| 2020/12/18 | 1,075 | 1,095 | 1,067 | 1,095 | +20 | +1.9% | 1,900 |
| 2020/12/17 | 1,050 | 1,079 | 1,050 | 1,075 | -10 | -0.9% | 2,400 |
| 2020/12/16 | 1,065 | 1,085 | 1,065 | 1,085 | +20 | +1.9% | 1,700 |
| 2020/12/15 | 1,071 | 1,073 | 1,063 | 1,065 | -30 | -2.7% | 2,600 |
1101～
1150
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% | 9.20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 | 2.27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 | 1.29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
