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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,656 | 1,656 | 1,600 | 1,600 | -71 | -4.2% | 3,000 |
| 2018/12/10 | 1,728 | 1,728 | 1,650 | 1,671 | -34 | -2% | 4,500 |
| 2018/12/07 | 1,748 | 1,748 | 1,700 | 1,705 | +5 | +0.3% | 3,900 |
| 2018/12/06 | 1,769 | 1,769 | 1,698 | 1,700 | -38 | -2.2% | 9,300 |
| 2018/12/05 | 1,676 | 1,739 | 1,675 | 1,738 | +68 | +4.1% | 17,200 |
| 2018/12/04 | 1,661 | 1,670 | 1,650 | 1,670 | +19 | +1.2% | 3,100 |
| 2018/12/03 | 1,674 | 1,674 | 1,650 | 1,651 | -5 | -0.3% | 7,500 |
| 2018/11/30 | 1,655 | 1,673 | 1,655 | 1,656 | +3 | +0.2% | 1,800 |
| 2018/11/29 | 1,666 | 1,666 | 1,653 | 1,653 | +3 | +0.2% | 1,800 |
| 2018/11/28 | 1,665 | 1,665 | 1,650 | 1,650 | +11 | +0.7% | 1,400 |
| 2018/11/27 | 1,646 | 1,660 | 1,620 | 1,639 | -7 | -0.4% | 2,400 |
| 2018/11/26 | 1,664 | 1,664 | 1,645 | 1,646 | +13 | +0.8% | 1,900 |
| 2018/11/22 | 1,666 | 1,666 | 1,633 | 1,633 | -25 | -1.5% | 600 |
| 2018/11/21 | 1,597 | 1,658 | 1,597 | 1,658 | +78 | +4.9% | 4,600 |
| 2018/11/20 | 1,632 | 1,632 | 1,580 | 1,580 | -70 | -4.2% | 3,200 |
| 2018/11/19 | 1,610 | 1,674 | 1,601 | 1,650 | +30 | +1.9% | 5,600 |
| 2018/11/16 | 1,650 | 1,662 | 1,602 | 1,620 | -25 | -1.5% | 2,800 |
| 2018/11/15 | 1,650 | 1,661 | 1,645 | 1,645 | -6 | -0.4% | 3,700 |
| 2018/11/14 | 1,651 | 1,661 | 1,649 | 1,651 | -9 | -0.5% | 3,600 |
| 2018/11/13 | 1,650 | 1,660 | 1,611 | 1,660 | -13 | -0.8% | 7,300 |
| 2018/11/12 | 1,589 | 1,675 | 1,549 | 1,673 | +158 | +10.4% | 17,600 |
| 2018/11/09 | 1,514 | 1,525 | 1,504 | 1,515 | -35 | -2.3% | 6,200 |
| 2018/11/08 | 1,574 | 1,595 | 1,550 | 1,550 | -22 | -1.4% | 7,800 |
| 2018/11/07 | 1,595 | 1,625 | 1,571 | 1,572 | -9 | -0.6% | 2,100 |
| 2018/11/06 | 1,630 | 1,630 | 1,580 | 1,581 | -79 | -4.8% | 3,800 |
| 2018/11/05 | 1,649 | 1,660 | 1,598 | 1,660 | +51 | +3.2% | 16,500 |
| 2018/11/02 | 1,630 | 1,647 | 1,599 | 1,609 | +9 | +0.6% | 4,300 |
| 2018/11/01 | 1,509 | 1,605 | 1,502 | 1,600 | +51 | +3.3% | 16,000 |
| 2018/10/31 | 1,481 | 1,560 | 1,481 | 1,549 | +82 | +5.6% | 4,200 |
| 2018/10/30 | 1,421 | 1,523 | 1,410 | 1,467 | +16 | +1.1% | 7,400 |
| 2018/10/29 | 1,560 | 1,560 | 1,451 | 1,451 | -109 | -7% | 14,100 |
| 2018/10/26 | 1,598 | 1,598 | 1,526 | 1,560 | -32 | -2% | 7,200 |
| 2018/10/25 | 1,589 | 1,605 | 1,589 | 1,592 | -59 | -3.6% | 4,700 |
| 2018/10/24 | 1,582 | 1,651 | 1,582 | 1,651 | +41 | +2.5% | 3,600 |
| 2018/10/23 | 1,705 | 1,705 | 1,610 | 1,610 | -55 | -3.3% | 3,700 |
| 2018/10/22 | 1,693 | 1,693 | 1,665 | 1,665 | -25 | -1.5% | 2,000 |
| 2018/10/19 | 1,700 | 1,700 | 1,690 | 1,690 | -29 | -1.7% | 800 |
| 2018/10/18 | 1,680 | 1,719 | 1,680 | 1,719 | +53 | +3.2% | 3,400 |
| 2018/10/17 | 1,710 | 1,710 | 1,666 | 1,666 | +5 | +0.3% | 1,500 |
| 2018/10/16 | 1,652 | 1,699 | 1,650 | 1,661 | -9 | -0.5% | 3,500 |
| 2018/10/15 | 1,685 | 1,685 | 1,660 | 1,670 | -10 | -0.6% | 1,800 |
| 2018/10/12 | 1,642 | 1,701 | 1,642 | 1,680 | +7 | +0.4% | 2,800 |
| 2018/10/11 | 1,675 | 1,719 | 1,665 | 1,673 | -82 | -4.7% | 9,300 |
| 2018/10/10 | 1,756 | 1,785 | 1,755 | 1,755 | -14 | -0.8% | 3,400 |
| 2018/10/09 | 1,813 | 1,813 | 1,753 | 1,769 | -16 | -0.9% | 6,100 |
| 2018/10/05 | 1,788 | 1,805 | 1,774 | 1,785 | +4 | +0.2% | 4,800 |
| 2018/10/04 | 1,844 | 1,845 | 1,756 | 1,781 | -64 | -3.5% | 6,500 |
| 2018/10/03 | 1,883 | 1,884 | 1,844 | 1,845 | -2 | -0.1% | 7,000 |
| 2018/10/02 | 1,830 | 1,855 | 1,830 | 1,847 | +34 | +1.9% | 7,600 |
| 2018/10/01 | 1,790 | 1,813 | 1,775 | 1,813 | +19 | +1.1% | 4,500 |
1451～
1500
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
