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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 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 |
| 2022/09/22 | 1,928 | 1,953 | 1,880 | 1,953 | -15 | -0.8% | 23,200 |
| 2022/09/21 | 1,902 | 1,968 | 1,896 | 1,968 | +52 | +2.7% | 23,900 |
| 2022/09/20 | 1,928 | 1,985 | 1,910 | 1,916 | -1 | -0.1% | 29,900 |
| 2022/09/16 | 1,951 | 1,951 | 1,880 | 1,917 | -33 | -1.7% | 33,500 |
| 2022/09/15 | 1,888 | 1,956 | 1,888 | 1,950 | +110 | +6% | 45,300 |
| 2022/09/14 | 1,801 | 1,850 | 1,792 | 1,840 | -5 | -0.3% | 17,500 |
| 2022/09/13 | 1,891 | 1,891 | 1,833 | 1,845 | -35 | -1.9% | 29,100 |
| 2022/09/12 | 1,818 | 1,895 | 1,818 | 1,880 | +83 | +4.6% | 37,900 |
| 2022/09/09 | 1,729 | 1,805 | 1,725 | 1,797 | +73 | +4.2% | 31,100 |
| 2022/09/08 | 1,699 | 1,744 | 1,691 | 1,724 | +61 | +3.7% | 33,700 |
| 2022/09/07 | 1,682 | 1,685 | 1,634 | 1,663 | -23 | -1.4% | 27,100 |
| 2022/09/06 | 1,742 | 1,742 | 1,680 | 1,686 | -18 | -1.1% | 15,500 |
| 2022/09/05 | 1,699 | 1,710 | 1,684 | 1,704 | ±0 | ±0% | 12,000 |
| 2022/09/02 | 1,775 | 1,775 | 1,684 | 1,704 | -13 | -0.8% | 66,100 |
| 2022/09/01 | 1,590 | 1,735 | 1,590 | 1,717 | +129 | +8.1% | 118,000 |
| 2022/08/31 | 1,506 | 1,588 | 1,506 | 1,588 | +67 | +4.4% | 28,700 |
| 2022/08/30 | 1,514 | 1,530 | 1,500 | 1,521 | +16 | +1.1% | 12,100 |
| 2022/08/29 | 1,471 | 1,528 | 1,471 | 1,505 | -6 | -0.4% | 17,400 |
| 2022/08/26 | 1,528 | 1,528 | 1,500 | 1,511 | -17 | -1.1% | 4,600 |
| 2022/08/25 | 1,516 | 1,529 | 1,501 | 1,528 | +12 | +0.8% | 5,500 |
| 2022/08/24 | 1,503 | 1,523 | 1,500 | 1,516 | +10 | +0.7% | 8,600 |
| 2022/08/23 | 1,488 | 1,529 | 1,469 | 1,506 | -8 | -0.5% | 27,800 |
| 2022/08/22 | 1,518 | 1,538 | 1,505 | 1,514 | -26 | -1.7% | 27,900 |
| 2022/08/19 | 1,499 | 1,540 | 1,499 | 1,540 | +48 | +3.2% | 34,200 |
| 2022/08/18 | 1,461 | 1,493 | 1,461 | 1,492 | +31 | +2.1% | 14,400 |
| 2022/08/17 | 1,475 | 1,500 | 1,459 | 1,461 | -9 | -0.6% | 20,900 |
| 2022/08/16 | 1,444 | 1,470 | 1,437 | 1,470 | +26 | +1.8% | 28,800 |
| 2022/08/15 | 1,420 | 1,454 | 1,397 | 1,444 | +38 | +2.7% | 41,100 |
| 2022/08/12 | 1,381 | 1,426 | 1,381 | 1,406 | +35 | +2.6% | 20,900 |
| 2022/08/10 | 1,359 | 1,371 | 1,352 | 1,371 | +24 | +1.8% | 7,100 |
| 2022/08/09 | 1,396 | 1,396 | 1,346 | 1,347 | -49 | -3.5% | 16,600 |
| 2022/08/08 | 1,395 | 1,401 | 1,394 | 1,396 | +1 | +0.1% | 13,300 |
| 2022/08/05 | 1,394 | 1,399 | 1,378 | 1,395 | -6 | -0.4% | 24,600 |
651～
700
件表示中 / 1823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 | 144,300円 | +6.8% | +3.1% | 1.39% | 8.32倍 | 1.60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 |
| 明光ネット | 72,300円 | +8.5% | +35.0% | 3.60% | 21.48倍 | 1.51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 |
| ＣＯＯＫ | 18,800円 | -8.1% | -45.9% | 0.00% | 32.64倍 | 1.08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 |
| アサンテ | 162,300円 | +6.3% | +12.8% | 3.82% | 19.32倍 | 1.63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 |
| アルトナー | 189,400円 | +3.3% | +0.9% | 4.44% | 15.80倍 | 4.27倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
