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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,206 | 1,219 | 1,191 | 1,193 | -27 | -2.2% | 29,000 |
| 2022/05/24 | 1,235 | 1,235 | 1,206 | 1,220 | -15 | -1.2% | 10,400 |
| 2022/05/23 | 1,201 | 1,235 | 1,201 | 1,235 | +45 | +3.8% | 17,100 |
| 2022/05/20 | 1,188 | 1,190 | 1,175 | 1,190 | +10 | +0.8% | 6,900 |
| 2022/05/19 | 1,183 | 1,203 | 1,165 | 1,180 | -15 | -1.3% | 15,000 |
| 2022/05/18 | 1,202 | 1,209 | 1,195 | 1,195 | -2 | -0.2% | 6,200 |
| 2022/05/17 | 1,194 | 1,197 | 1,181 | 1,197 | +3 | +0.3% | 5,000 |
| 2022/05/16 | 1,200 | 1,200 | 1,181 | 1,194 | +19 | +1.6% | 8,100 |
| 2022/05/13 | 1,171 | 1,198 | 1,171 | 1,175 | +1 | +0.1% | 20,600 |
| 2022/05/12 | 1,168 | 1,174 | 1,135 | 1,174 | +6 | +0.5% | 29,100 |
| 2022/05/11 | 1,277 | 1,277 | 1,148 | 1,168 | -108 | -8.5% | 185,800 |
| 2022/05/10 | 1,283 | 1,292 | 1,232 | 1,276 | -7 | -0.5% | 42,600 |
| 2022/05/09 | 1,281 | 1,334 | 1,265 | 1,283 | -43 | -3.2% | 42,500 |
| 2022/05/06 | 1,286 | 1,333 | 1,277 | 1,326 | +49 | +3.8% | 26,400 |
| 2022/05/02 | 1,278 | 1,289 | 1,270 | 1,277 | +11 | +0.9% | 6,800 |
| 2022/04/28 | 1,246 | 1,266 | 1,243 | 1,266 | +21 | +1.7% | 5,700 |
| 2022/04/27 | 1,263 | 1,277 | 1,240 | 1,245 | -34 | -2.7% | 20,400 |
| 2022/04/26 | 1,299 | 1,299 | 1,265 | 1,279 | ±0 | ±0% | 5,900 |
| 2022/04/25 | 1,261 | 1,279 | 1,260 | 1,279 | -21 | -1.6% | 11,700 |
| 2022/04/22 | 1,309 | 1,309 | 1,276 | 1,300 | -18 | -1.4% | 19,700 |
| 2022/04/21 | 1,299 | 1,321 | 1,299 | 1,318 | +23 | +1.8% | 15,200 |
| 2022/04/20 | 1,303 | 1,313 | 1,295 | 1,295 | -8 | -0.6% | 9,500 |
| 2022/04/19 | 1,304 | 1,304 | 1,283 | 1,303 | -3 | -0.2% | 18,800 |
| 2022/04/18 | 1,298 | 1,317 | 1,280 | 1,306 | +8 | +0.6% | 25,300 |
| 2022/04/15 | 1,294 | 1,320 | 1,290 | 1,298 | -9 | -0.7% | 18,500 |
| 2022/04/14 | 1,250 | 1,326 | 1,250 | 1,307 | +69 | +5.6% | 87,200 |
| 2022/04/13 | 1,208 | 1,240 | 1,208 | 1,238 | +30 | +2.5% | 11,800 |
| 2022/04/12 | 1,203 | 1,223 | 1,203 | 1,208 | -6 | -0.5% | 13,400 |
| 2022/04/11 | 1,212 | 1,219 | 1,195 | 1,214 | ±0 | ±0% | 18,700 |
| 2022/04/08 | 1,209 | 1,224 | 1,181 | 1,214 | +1 | +0.1% | 16,000 |
| 2022/04/07 | 1,237 | 1,237 | 1,202 | 1,213 | -27 | -2.2% | 14,300 |
| 2022/04/06 | 1,198 | 1,244 | 1,195 | 1,240 | +34 | +2.8% | 17,500 |
| 2022/04/05 | 1,193 | 1,212 | 1,193 | 1,206 | +13 | +1.1% | 10,800 |
| 2022/04/04 | 1,195 | 1,195 | 1,171 | 1,193 | -2 | -0.2% | 6,300 |
| 2022/04/01 | 1,185 | 1,195 | 1,167 | 1,195 | -2 | -0.2% | 15,100 |
| 2022/03/31 | 1,200 | 1,200 | 1,169 | 1,197 | -4 | -0.3% | 13,000 |
| 2022/03/30 | 1,158 | 1,215 | 1,158 | 1,201 | +54 | +4.7% | 21,600 |
| 2022/03/29 | 1,174 | 1,174 | 1,129 | 1,147 | -27 | -2.3% | 33,000 |
| 2022/03/28 | 1,201 | 1,203 | 1,173 | 1,174 | -26 | -2.2% | 16,000 |
| 2022/03/25 | 1,213 | 1,213 | 1,187 | 1,200 | +14 | +1.2% | 7,000 |
| 2022/03/24 | 1,175 | 1,195 | 1,175 | 1,186 | -10 | -0.8% | 3,200 |
| 2022/03/23 | 1,200 | 1,210 | 1,179 | 1,196 | -3 | -0.3% | 15,400 |
| 2022/03/22 | 1,212 | 1,212 | 1,173 | 1,199 | -4 | -0.3% | 12,300 |
| 2022/03/18 | 1,199 | 1,213 | 1,186 | 1,203 | +2 | +0.2% | 8,000 |
| 2022/03/17 | 1,220 | 1,230 | 1,188 | 1,201 | -6 | -0.5% | 24,500 |
| 2022/03/16 | 1,184 | 1,207 | 1,166 | 1,207 | +49 | +4.2% | 28,000 |
| 2022/03/15 | 1,165 | 1,180 | 1,145 | 1,158 | -14 | -1.2% | 12,200 |
| 2022/03/14 | 1,145 | 1,192 | 1,145 | 1,172 | +42 | +3.7% | 27,400 |
| 2022/03/11 | 1,092 | 1,130 | 1,083 | 1,130 | +9 | +0.8% | 11,700 |
| 2022/03/10 | 1,131 | 1,133 | 1,100 | 1,121 | +50 | +4.7% | 14,000 |
751～
800
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
