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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,885 | 4,885 | 4,840 | 4,845 | -40 | -0.8% | 3,400 |
| 2018/05/07 | 4,960 | 4,960 | 4,845 | 4,885 | -50 | -1% | 3,800 |
| 2018/05/02 | 4,840 | 4,970 | 4,830 | 4,935 | +70 | +1.4% | 3,900 |
| 2018/05/01 | 4,850 | 4,865 | 4,785 | 4,865 | +15 | +0.3% | 1,500 |
| 2018/04/27 | 4,875 | 4,875 | 4,825 | 4,850 | -50 | -1% | 1,900 |
| 2018/04/26 | 4,895 | 4,910 | 4,850 | 4,900 | +75 | +1.6% | 2,500 |
| 2018/04/25 | 4,820 | 4,875 | 4,810 | 4,825 | -15 | -0.3% | 2,700 |
| 2018/04/24 | 4,905 | 4,905 | 4,830 | 4,840 | -45 | -0.9% | 2,800 |
| 2018/04/23 | 4,860 | 4,920 | 4,835 | 4,885 | +75 | +1.6% | 2,000 |
| 2018/04/20 | 4,850 | 4,910 | 4,800 | 4,810 | -40 | -0.8% | 3,500 |
| 2018/04/19 | 4,885 | 4,995 | 4,850 | 4,850 | +5 | +0.1% | 6,900 |
| 2018/04/18 | 4,765 | 4,885 | 4,710 | 4,845 | +120 | +2.5% | 8,500 |
| 2018/04/17 | 4,710 | 4,730 | 4,400 | 4,725 | -85 | -1.8% | 10,700 |
| 2018/04/16 | 4,900 | 4,945 | 4,770 | 4,810 | -110 | -2.2% | 9,200 |
| 2018/04/13 | 5,080 | 5,090 | 4,880 | 4,920 | -150 | -3% | 24,300 |
| 2018/04/12 | 5,200 | 5,250 | 5,070 | 5,070 | -160 | -3.1% | 8,300 |
| 2018/04/11 | 5,220 | 5,330 | 5,080 | 5,230 | +30 | +0.6% | 28,200 |
| 2018/04/10 | 5,510 | 5,510 | 5,130 | 5,200 | -410 | -7.3% | 63,700 |
| 2018/04/09 | 6,300 | 6,370 | 5,610 | 5,610 | -550 | -8.9% | 87,900 |
| 2018/04/06 | 5,570 | 6,160 | 5,550 | 6,160 | +710 | +13% | 119,000 |
| 2018/04/05 | 5,240 | 5,740 | 5,240 | 5,450 | +230 | +4.4% | 32,100 |
| 2018/04/04 | 5,260 | 5,280 | 5,220 | 5,220 | -60 | -1.1% | 2,700 |
| 2018/04/03 | 5,220 | 5,280 | 5,220 | 5,280 | +60 | +1.1% | 2,400 |
| 2018/04/02 | 5,220 | 5,290 | 5,200 | 5,220 | +10 | +0.2% | 6,600 |
| 2018/03/30 | 5,260 | 5,270 | 5,210 | 5,210 | -20 | -0.4% | 4,000 |
| 2018/03/29 | 5,300 | 5,330 | 5,230 | 5,230 | -10 | -0.2% | 3,000 |
| 2018/03/28 | 5,210 | 5,360 | 5,200 | 5,240 | +30 | +0.6% | 4,000 |
| 2018/03/27 | 5,260 | 5,280 | 5,200 | 5,210 | +10 | +0.2% | 4,100 |
| 2018/03/26 | 5,100 | 5,250 | 4,965 | 5,200 | ±0 | ±0% | 11,600 |
| 2018/03/23 | 5,200 | 5,300 | 4,835 | 5,200 | -50 | -1% | 24,600 |
| 2018/03/22 | 5,320 | 5,560 | 5,250 | 5,250 | -50 | -0.9% | 26,500 |
| 2018/03/20 | 5,240 | 5,310 | 5,210 | 5,300 | +50 | +1% | 5,900 |
| 2018/03/19 | 5,270 | 5,370 | 5,200 | 5,250 | -20 | -0.4% | 10,900 |
| 2018/03/16 | 5,200 | 5,360 | 5,190 | 5,270 | +190 | +3.7% | 15,700 |
| 2018/03/15 | 5,200 | 5,250 | 5,020 | 5,080 | -120 | -2.3% | 10,900 |
| 2018/03/14 | 5,220 | 5,250 | 5,090 | 5,200 | ±0 | ±0% | 15,600 |
| 2018/03/13 | 5,200 | 5,300 | 5,200 | 5,200 | ±0 | ±0% | 7,100 |
| 2018/03/12 | 5,290 | 5,350 | 5,200 | 5,200 | -20 | -0.4% | 11,900 |
| 2018/03/09 | 5,250 | 5,400 | 5,200 | 5,220 | ±0 | ±0% | 37,000 |
| 2018/03/08 | 5,290 | 5,640 | 5,220 | 5,220 | -10 | -0.2% | 47,800 |
| 2018/03/07 | 5,210 | 5,430 | 5,200 | 5,230 | +20 | +0.4% | 21,500 |
| 2018/03/06 | 5,200 | 5,310 | 5,150 | 5,210 | +295 | +6% | 24,700 |
| 2018/03/05 | 5,200 | 5,200 | 4,915 | 4,915 | -285 | -5.5% | 16,500 |
| 2018/03/02 | 4,945 | 5,280 | 4,880 | 5,200 | +255 | +5.2% | 48,000 |
| 2018/03/01 | 5,060 | 5,060 | 4,900 | 4,945 | -155 | -3% | 16,100 |
| 2018/02/28 | 5,200 | 5,350 | 5,050 | 5,100 | -160 | -3% | 20,300 |
| 2018/02/27 | 5,400 | 5,400 | 5,130 | 5,260 | -140 | -2.6% | 45,200 |
| 2018/02/26 | 5,010 | 5,470 | 4,975 | 5,400 | +580 | +12% | 97,500 |
| 2018/02/23 | 4,940 | 5,010 | 4,750 | 4,820 | -175 | -3.5% | 23,500 |
| 2018/02/22 | 4,880 | 5,100 | 4,810 | 4,995 | +185 | +3.8% | 46,900 |
1601～
1650
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
