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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/04 | 1,411 | 1,428 | 1,396 | 1,401 | -5 | -0.4% | 29,900 |
| 2022/08/03 | 1,370 | 1,409 | 1,366 | 1,406 | +41 | +3% | 46,800 |
| 2022/08/02 | 1,340 | 1,384 | 1,322 | 1,365 | +31 | +2.3% | 50,000 |
| 2022/08/01 | 1,291 | 1,344 | 1,267 | 1,334 | +79 | +6.3% | 132,000 |
| 2022/07/29 | 1,253 | 1,255 | 1,243 | 1,255 | +6 | +0.5% | 24,000 |
| 2022/07/28 | 1,223 | 1,249 | 1,205 | 1,249 | +39 | +3.2% | 15,400 |
| 2022/07/27 | 1,201 | 1,210 | 1,195 | 1,210 | +9 | +0.7% | 2,900 |
| 2022/07/26 | 1,204 | 1,209 | 1,198 | 1,201 | -3 | -0.2% | 7,700 |
| 2022/07/25 | 1,198 | 1,210 | 1,195 | 1,204 | -5 | -0.4% | 5,200 |
| 2022/07/22 | 1,183 | 1,209 | 1,176 | 1,209 | +30 | +2.5% | 6,900 |
| 2022/07/21 | 1,200 | 1,200 | 1,166 | 1,179 | -21 | -1.8% | 22,100 |
| 2022/07/20 | 1,210 | 1,214 | 1,200 | 1,200 | -1 | -0.1% | 10,700 |
| 2022/07/19 | 1,190 | 1,204 | 1,176 | 1,201 | +24 | +2% | 30,900 |
| 2022/07/15 | 1,173 | 1,184 | 1,171 | 1,177 | -3 | -0.3% | 5,500 |
| 2022/07/14 | 1,192 | 1,192 | 1,163 | 1,180 | +1 | +0.1% | 6,100 |
| 2022/07/13 | 1,175 | 1,184 | 1,170 | 1,179 | +7 | +0.6% | 5,000 |
| 2022/07/12 | 1,179 | 1,180 | 1,161 | 1,172 | -8 | -0.7% | 6,900 |
701～
750
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
