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 |
---|---|---|---|---|---|---|---|
2019/07/04 | 2,041 | 2,062 | 2,041 | 2,052 | -11 | -0.5% | 3,200 |
2019/07/03 | 2,013 | 2,063 | 2,013 | 2,063 | +51 | +2.5% | 3,900 |
2019/07/02 | 2,038 | 2,038 | 2,011 | 2,012 | -26 | -1.3% | 3,500 |
2019/07/01 | 2,046 | 2,046 | 2,023 | 2,038 | -8 | -0.4% | 1,300 |
2019/06/28 | 2,001 | 2,051 | 2,001 | 2,046 | +10 | +0.5% | 1,200 |
2019/06/27 | 2,084 | 2,084 | 2,036 | 2,036 | -24 | -1.2% | 1,700 |
2019/06/26 | 2,051 | 2,060 | 2,051 | 2,060 | +18 | +0.9% | 300 |
2019/06/25 | 2,087 | 2,089 | 2,042 | 2,042 | -13 | -0.6% | 1,700 |
2019/06/24 | 2,070 | 2,070 | 2,022 | 2,055 | -15 | -0.7% | 800 |
2019/06/21 | 2,091 | 2,092 | 2,070 | 2,070 | -2 | -0.1% | 1,800 |
2019/06/20 | 2,060 | 2,090 | 2,060 | 2,072 | +32 | +1.6% | 5,400 |
2019/06/19 | 2,038 | 2,050 | 2,035 | 2,040 | +6 | +0.3% | 2,700 |
2019/06/18 | 2,072 | 2,072 | 2,009 | 2,034 | -39 | -1.9% | 2,300 |
2019/06/17 | 2,073 | 2,074 | 2,039 | 2,073 | +7 | +0.3% | 1,600 |
2019/06/14 | 2,074 | 2,074 | 2,036 | 2,066 | +9 | +0.4% | 1,100 |
2019/06/13 | 2,054 | 2,063 | 2,054 | 2,057 | -12 | -0.6% | 300 |
2019/06/12 | 2,070 | 2,070 | 2,068 | 2,069 | +14 | +0.7% | 1,000 |
2019/06/11 | 2,073 | 2,073 | 2,055 | 2,055 | +1 | ±0% | 1,300 |
2019/06/10 | 2,070 | 2,070 | 2,031 | 2,054 | +23 | +1.1% | 2,900 |
2019/06/07 | 2,035 | 2,040 | 2,031 | 2,031 | +9 | +0.4% | 800 |
2019/06/06 | 2,039 | 2,044 | 2,022 | 2,022 | -7 | -0.3% | 1,300 |
2019/06/05 | 2,039 | 2,040 | 2,006 | 2,029 | +28 | +1.4% | 1,700 |
2019/06/04 | 2,029 | 2,030 | 2,001 | 2,001 | ±0 | ±0% | 1,100 |
2019/06/03 | 2,050 | 2,050 | 1,980 | 2,001 | -49 | -2.4% | 3,300 |
2019/05/31 | 2,036 | 2,059 | 2,029 | 2,050 | +21 | +1% | 4,700 |
2019/05/30 | 2,059 | 2,059 | 2,021 | 2,029 | -1 | ±0% | 3,700 |
2019/05/29 | 2,050 | 2,055 | 2,025 | 2,030 | -20 | -1% | 1,600 |
2019/05/28 | 2,069 | 2,076 | 2,036 | 2,050 | -29 | -1.4% | 1,600 |
2019/05/27 | 2,090 | 2,090 | 2,022 | 2,079 | +9 | +0.4% | 2,200 |
2019/05/24 | 2,025 | 2,087 | 2,025 | 2,070 | +2 | +0.1% | 1,900 |
2019/05/23 | 2,095 | 2,095 | 2,068 | 2,068 | -12 | -0.6% | 4,600 |
2019/05/22 | 2,059 | 2,080 | 2,046 | 2,080 | +21 | +1% | 3,100 |
2019/05/21 | 2,020 | 2,061 | 2,005 | 2,059 | +46 | +2.3% | 6,500 |
2019/05/20 | 2,000 | 2,039 | 2,000 | 2,013 | +2 | +0.1% | 3,900 |
2019/05/17 | 1,976 | 2,043 | 1,976 | 2,011 | +115 | +6.1% | 10,800 |
2019/05/16 | 1,922 | 1,939 | 1,896 | 1,896 | -16 | -0.8% | 2,900 |
2019/05/15 | 1,876 | 1,921 | 1,876 | 1,912 | +62 | +3.4% | 1,200 |
2019/05/14 | 1,839 | 1,889 | 1,796 | 1,850 | -109 | -5.6% | 10,700 |
2019/05/13 | 2,000 | 2,000 | 1,916 | 1,959 | -20 | -1% | 2,500 |
2019/05/10 | 2,049 | 2,049 | 1,973 | 1,979 | -22 | -1.1% | 3,600 |
2019/05/09 | 2,132 | 2,145 | 1,960 | 2,001 | -49 | -2.4% | 13,600 |
2019/05/08 | 2,046 | 2,073 | 2,020 | 2,050 | +3 | +0.1% | 13,400 |
2019/05/07 | 1,945 | 2,084 | 1,945 | 2,047 | +110 | +5.7% | 8,100 |
2019/04/26 | 1,821 | 1,937 | 1,821 | 1,937 | +116 | +6.4% | 2,200 |
2019/04/25 | 1,842 | 1,842 | 1,821 | 1,821 | +4 | +0.2% | 400 |
2019/04/24 | 1,820 | 1,849 | 1,782 | 1,817 | -28 | -1.5% | 6,100 |
2019/04/23 | 1,900 | 1,902 | 1,809 | 1,845 | -80 | -4.2% | 4,400 |
2019/04/22 | 1,959 | 1,959 | 1,912 | 1,925 | -33 | -1.7% | 900 |
2019/04/19 | 1,963 | 1,963 | 1,958 | 1,958 | -19 | -1% | 700 |
2019/04/18 | 1,989 | 1,989 | 1,971 | 1,977 | -8 | -0.4% | 1,600 |
1501~
1550
件表示中 / 1871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 | 159,400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 |
ウィルG | 99,800円 | -3.7% | +9.3% | 4.41% | 14.66倍 | 1.31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 |
スプリックス | 128,300円 | +6.7% | +41.1% | 2.96% | 26.62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 |
NISSOHD | 65,200円 | +13.2% | +12.3% | 3.83% | 8.86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 |
明光ネット | 78,300円 | +8.5% | +35.0% | 3.32% | 14.98倍 | 1.64倍 |
|
小中高向け個別指導の補習塾「明光義塾」をFC軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム