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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,993 | 2,020 | 1,981 | 1,981 | -12 | -0.6% | 6,200 |
| 2018/07/18 | 2,007 | 2,007 | 1,976 | 1,993 | +42 | +2.2% | 7,000 |
| 2018/07/17 | 1,984 | 2,027 | 1,950 | 1,951 | +3 | +0.2% | 8,700 |
| 2018/07/13 | 1,922 | 1,965 | 1,922 | 1,948 | +27 | +1.4% | 4,400 |
| 2018/07/12 | 1,921 | 1,944 | 1,917 | 1,921 | -8 | -0.4% | 5,900 |
| 2018/07/11 | 1,924 | 1,962 | 1,924 | 1,929 | -22 | -1.1% | 4,100 |
| 2018/07/10 | 1,967 | 2,050 | 1,950 | 1,951 | +24 | +1.2% | 8,800 |
| 2018/07/09 | 1,901 | 1,949 | 1,895 | 1,927 | +27 | +1.4% | 13,400 |
| 2018/07/06 | 1,889 | 1,920 | 1,889 | 1,900 | +15 | +0.8% | 12,600 |
| 2018/07/05 | 1,895 | 1,950 | 1,871 | 1,885 | +15 | +0.8% | 7,500 |
| 2018/07/04 | 1,998 | 2,010 | 1,870 | 1,870 | -130 | -6.5% | 24,000 |
| 2018/07/03 | 2,040 | 2,040 | 1,995 | 2,000 | -78 | -3.8% | 11,400 |
| 2018/07/02 | 2,133 | 2,150 | 2,061 | 2,078 | -22 | -1% | 8,700 |
| 2018/06/29 | 2,197 | 2,197 | 2,011 | 2,100 | -100 | -4.5% | 14,900 |
| 2018/06/28 | 2,233 | 2,244 | 2,200 | 2,200 | -41 | -1.8% | 8,800 |
| 2018/06/27 | 2,220 | 2,389 | 2,101 | 2,241 | -2,209 | -49.6% | 9,000 |
| 2018/06/26 | 4,560 | 4,570 | 4,450 | 4,450 | -140 | -3.1% | 6,100 |
| 2018/06/25 | 4,595 | 4,700 | 4,580 | 4,590 | -5 | -0.1% | 3,200 |
| 2018/06/22 | 4,590 | 4,665 | 4,590 | 4,595 | -35 | -0.8% | 2,400 |
| 2018/06/21 | 4,675 | 4,715 | 4,630 | 4,630 | -40 | -0.9% | 3,400 |
| 2018/06/20 | 4,765 | 4,765 | 4,665 | 4,670 | -25 | -0.5% | 1,200 |
| 2018/06/19 | 4,805 | 4,805 | 4,695 | 4,695 | -120 | -2.5% | 4,200 |
| 2018/06/18 | 4,880 | 4,880 | 4,805 | 4,815 | -120 | -2.4% | 4,800 |
| 2018/06/15 | 4,985 | 4,985 | 4,930 | 4,935 | +30 | +0.6% | 4,000 |
| 2018/06/14 | 4,960 | 5,050 | 4,905 | 4,905 | -80 | -1.6% | 8,000 |
| 2018/06/13 | 4,940 | 4,990 | 4,940 | 4,985 | +45 | +0.9% | 3,800 |
| 2018/06/12 | 4,865 | 4,985 | 4,850 | 4,940 | +100 | +2.1% | 5,200 |
| 2018/06/11 | 4,785 | 4,850 | 4,750 | 4,840 | +100 | +2.1% | 12,700 |
| 2018/06/08 | 4,600 | 4,790 | 4,600 | 4,740 | +125 | +2.7% | 9,300 |
| 2018/06/07 | 4,605 | 4,615 | 4,500 | 4,615 | +10 | +0.2% | 7,500 |
| 2018/06/06 | 4,665 | 4,665 | 4,600 | 4,605 | -60 | -1.3% | 6,600 |
| 2018/06/05 | 4,675 | 4,740 | 4,655 | 4,665 | -75 | -1.6% | 5,400 |
| 2018/06/04 | 4,725 | 4,760 | 4,715 | 4,740 | +15 | +0.3% | 1,900 |
| 2018/06/01 | 4,755 | 4,795 | 4,725 | 4,725 | -60 | -1.3% | 2,500 |
| 2018/05/31 | 4,775 | 4,820 | 4,750 | 4,785 | +35 | +0.7% | 2,700 |
| 2018/05/30 | 4,730 | 4,790 | 4,700 | 4,750 | -50 | -1% | 4,400 |
| 2018/05/29 | 4,845 | 4,845 | 4,795 | 4,800 | -10 | -0.2% | 1,600 |
| 2018/05/28 | 4,860 | 4,860 | 4,810 | 4,810 | -25 | -0.5% | 2,300 |
| 2018/05/25 | 4,890 | 4,890 | 4,835 | 4,835 | -5 | -0.1% | 3,000 |
| 2018/05/24 | 4,885 | 4,895 | 4,835 | 4,840 | -65 | -1.3% | 6,300 |
| 2018/05/23 | 4,940 | 4,940 | 4,895 | 4,905 | -15 | -0.3% | 2,400 |
| 2018/05/22 | 4,940 | 4,940 | 4,890 | 4,920 | +15 | +0.3% | 2,800 |
| 2018/05/21 | 4,975 | 4,975 | 4,885 | 4,905 | -15 | -0.3% | 7,500 |
| 2018/05/18 | 4,885 | 4,925 | 4,830 | 4,920 | +90 | +1.9% | 4,200 |
| 2018/05/17 | 4,885 | 4,885 | 4,820 | 4,830 | -85 | -1.7% | 12,000 |
| 2018/05/16 | 4,915 | 4,940 | 4,875 | 4,915 | -10 | -0.2% | 13,200 |
| 2018/05/15 | 4,990 | 5,030 | 4,920 | 4,925 | -75 | -1.5% | 8,600 |
| 2018/05/14 | 5,120 | 5,140 | 4,960 | 5,000 | +50 | +1% | 15,500 |
| 2018/05/11 | 5,120 | 5,150 | 4,930 | 4,950 | -210 | -4.1% | 24,700 |
| 2018/05/10 | 5,480 | 5,480 | 5,120 | 5,160 | +255 | +5.2% | 80,500 |
1701～
1750
件表示中 / 1839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 | 141,600円 | +6.8% | +3.1% | 1.41% | 8.16倍 | 1.57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 |
| 東京個別 | 37,400円 | +8.4% | +2.2% | 3.21% | 20.35倍 | 2.33倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| シンメンテＨＤ | 93,000円 | +12.5% | +9.2% | 1.94% | 15.77倍 | 4.96倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| アサンテ | 161,800円 | +6.3% | +12.8% | 3.83% | 19.26倍 | 1.62倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ビーウィズ | 139,500円 | -4.8% | -60.3% | 5.52% | 43.53倍 | 2.19倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
