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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,835 | 1,868 | 1,834 | 1,866 | +15 | +0.8% | 5,800 |
| 2022/12/06 | 1,850 | 1,861 | 1,841 | 1,851 | ±0 | ±0% | 5,800 |
| 2022/12/05 | 1,865 | 1,866 | 1,827 | 1,851 | -20 | -1.1% | 17,200 |
| 2022/12/02 | 1,918 | 1,919 | 1,847 | 1,871 | -31 | -1.6% | 18,300 |
| 2022/12/01 | 1,890 | 1,918 | 1,890 | 1,902 | +27 | +1.4% | 30,500 |
| 2022/11/30 | 1,853 | 1,880 | 1,850 | 1,875 | +33 | +1.8% | 30,500 |
| 2022/11/29 | 1,850 | 1,857 | 1,823 | 1,842 | -16 | -0.9% | 23,000 |
| 2022/11/28 | 1,866 | 1,866 | 1,845 | 1,858 | +3 | +0.2% | 9,900 |
| 2022/11/25 | 1,839 | 1,870 | 1,839 | 1,855 | +5 | +0.3% | 21,500 |
| 2022/11/24 | 1,860 | 1,864 | 1,843 | 1,850 | -10 | -0.5% | 19,400 |
| 2022/11/22 | 1,878 | 1,878 | 1,837 | 1,860 | -24 | -1.3% | 24,100 |
| 2022/11/21 | 1,876 | 1,914 | 1,871 | 1,884 | -5 | -0.3% | 12,800 |
| 2022/11/18 | 1,919 | 1,919 | 1,872 | 1,889 | -41 | -2.1% | 12,200 |
| 2022/11/17 | 1,850 | 1,932 | 1,850 | 1,930 | +80 | +4.3% | 34,700 |
| 2022/11/16 | 1,849 | 1,862 | 1,826 | 1,850 | ±0 | ±0% | 18,200 |
| 2022/11/15 | 1,856 | 1,871 | 1,820 | 1,850 | -14 | -0.8% | 28,200 |
| 2022/11/14 | 1,829 | 1,889 | 1,828 | 1,864 | +33 | +1.8% | 22,100 |
| 2022/11/11 | 1,881 | 1,920 | 1,792 | 1,831 | -49 | -2.6% | 42,100 |
| 2022/11/10 | 1,878 | 1,911 | 1,872 | 1,880 | -12 | -0.6% | 14,500 |
| 2022/11/09 | 1,950 | 1,958 | 1,886 | 1,892 | -50 | -2.6% | 24,100 |
| 2022/11/08 | 1,973 | 1,983 | 1,933 | 1,942 | -31 | -1.6% | 28,900 |
| 2022/11/07 | 1,899 | 1,978 | 1,865 | 1,973 | +106 | +5.7% | 65,200 |
| 2022/11/04 | 1,883 | 1,934 | 1,860 | 1,867 | -29 | -1.5% | 41,400 |
| 2022/11/02 | 1,773 | 1,900 | 1,764 | 1,896 | +154 | +8.8% | 138,900 |
| 2022/11/01 | 1,921 | 1,921 | 1,701 | 1,742 | -156 | -8.2% | 170,300 |
| 2022/10/31 | 1,850 | 1,982 | 1,809 | 1,898 | +51 | +2.8% | 188,900 |
| 2022/10/28 | 1,850 | 1,873 | 1,840 | 1,847 | -15 | -0.8% | 11,000 |
| 2022/10/27 | 1,846 | 1,874 | 1,842 | 1,862 | +31 | +1.7% | 18,100 |
| 2022/10/26 | 1,812 | 1,833 | 1,800 | 1,831 | +18 | +1% | 13,700 |
| 2022/10/25 | 1,755 | 1,829 | 1,753 | 1,813 | +31 | +1.7% | 23,400 |
| 2022/10/24 | 1,830 | 1,832 | 1,751 | 1,782 | -45 | -2.5% | 42,300 |
| 2022/10/21 | 1,877 | 1,877 | 1,820 | 1,827 | -50 | -2.7% | 18,000 |
| 2022/10/20 | 1,927 | 1,927 | 1,832 | 1,877 | -60 | -3.1% | 37,700 |
| 2022/10/19 | 1,997 | 1,997 | 1,930 | 1,937 | -46 | -2.3% | 14,000 |
| 2022/10/18 | 1,980 | 2,022 | 1,943 | 1,983 | +8 | +0.4% | 33,900 |
| 2022/10/17 | 1,896 | 1,975 | 1,896 | 1,975 | +71 | +3.7% | 18,900 |
| 2022/10/14 | 1,914 | 1,915 | 1,890 | 1,904 | +6 | +0.3% | 12,400 |
| 2022/10/13 | 1,919 | 1,922 | 1,865 | 1,898 | -11 | -0.6% | 18,000 |
| 2022/10/12 | 1,908 | 1,909 | 1,861 | 1,909 | +14 | +0.7% | 12,100 |
| 2022/10/11 | 1,851 | 1,911 | 1,851 | 1,895 | +46 | +2.5% | 17,500 |
| 2022/10/07 | 1,806 | 1,864 | 1,805 | 1,849 | +26 | +1.4% | 9,700 |
| 2022/10/06 | 1,865 | 1,897 | 1,823 | 1,823 | -42 | -2.3% | 14,000 |
| 2022/10/05 | 1,921 | 1,924 | 1,838 | 1,865 | -46 | -2.4% | 16,400 |
| 2022/10/04 | 1,908 | 1,949 | 1,888 | 1,911 | +12 | +0.6% | 21,300 |
| 2022/10/03 | 1,850 | 1,899 | 1,805 | 1,899 | +43 | +2.3% | 27,200 |
| 2022/09/30 | 1,865 | 1,889 | 1,835 | 1,856 | -25 | -1.3% | 18,100 |
| 2022/09/29 | 1,943 | 1,950 | 1,835 | 1,881 | -31 | -1.6% | 29,900 |
| 2022/09/28 | 2,047 | 2,047 | 1,876 | 1,912 | -122 | -6% | 68,500 |
| 2022/09/27 | 1,925 | 2,096 | 1,914 | 2,034 | +118 | +6.2% | 98,200 |
| 2022/09/26 | 1,940 | 1,946 | 1,895 | 1,916 | -37 | -1.9% | 20,200 |
651～
700
件表示中 / 1856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 | 153,800円 | +6.8% | +3.1% | 1.30% | 8.86倍 | 1.71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 |
| ディーエムエス | 304,000円 | +0.5% | +0.3% | 7.50% | 19.84倍 | 1.01倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 鎌倉新書 | 56,300円 | +21.8% | +26.2% | 3.55% | 27.11倍 | 5.66倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| 楽 待 | 102,000円 | +32.0% | +41.4% | 0.98% | 18.72倍 | 3.78倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ビーウィズ | 152,400円 | -1.7% | +12.5% | 5.05% | 30.75倍 | 2.41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
