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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,221 | 1,221 | 1,167 | 1,180 | -17 | -1.4% | 36,700 |
| 2022/07/08 | 1,195 | 1,200 | 1,176 | 1,197 | +17 | +1.4% | 17,200 |
| 2022/07/07 | 1,191 | 1,191 | 1,160 | 1,180 | -11 | -0.9% | 40,600 |
| 2022/07/06 | 1,210 | 1,213 | 1,191 | 1,191 | -34 | -2.8% | 18,900 |
| 2022/07/05 | 1,213 | 1,230 | 1,213 | 1,225 | +2 | +0.2% | 5,300 |
| 2022/07/04 | 1,213 | 1,223 | 1,205 | 1,223 | +5 | +0.4% | 12,100 |
| 2022/07/01 | 1,242 | 1,251 | 1,189 | 1,218 | -35 | -2.8% | 32,400 |
| 2022/06/30 | 1,262 | 1,265 | 1,244 | 1,253 | -6 | -0.5% | 9,300 |
| 2022/06/29 | 1,250 | 1,259 | 1,242 | 1,259 | -1 | -0.1% | 5,000 |
| 2022/06/28 | 1,234 | 1,261 | 1,234 | 1,260 | +18 | +1.4% | 10,200 |
| 2022/06/27 | 1,245 | 1,245 | 1,234 | 1,242 | +4 | +0.3% | 8,000 |
| 2022/06/24 | 1,231 | 1,250 | 1,217 | 1,238 | +6 | +0.5% | 17,700 |
| 2022/06/23 | 1,221 | 1,232 | 1,212 | 1,232 | +10 | +0.8% | 7,100 |
| 2022/06/22 | 1,256 | 1,256 | 1,220 | 1,222 | -27 | -2.2% | 10,600 |
| 2022/06/21 | 1,227 | 1,268 | 1,220 | 1,249 | +25 | +2% | 14,700 |
| 2022/06/20 | 1,245 | 1,252 | 1,200 | 1,224 | -18 | -1.4% | 16,000 |
| 2022/06/17 | 1,210 | 1,242 | 1,183 | 1,242 | +13 | +1.1% | 25,200 |
| 2022/06/16 | 1,241 | 1,268 | 1,229 | 1,229 | -4 | -0.3% | 29,900 |
| 2022/06/15 | 1,250 | 1,250 | 1,212 | 1,233 | -30 | -2.4% | 22,900 |
| 2022/06/14 | 1,243 | 1,263 | 1,221 | 1,263 | -6 | -0.5% | 40,200 |
| 2022/06/13 | 1,282 | 1,310 | 1,267 | 1,269 | -34 | -2.6% | 36,300 |
| 2022/06/10 | 1,300 | 1,310 | 1,291 | 1,303 | ±0 | ±0% | 13,400 |
| 2022/06/09 | 1,300 | 1,303 | 1,291 | 1,303 | ±0 | ±0% | 6,100 |
| 2022/06/08 | 1,290 | 1,313 | 1,290 | 1,303 | +13 | +1% | 11,600 |
| 2022/06/07 | 1,320 | 1,320 | 1,290 | 1,290 | -30 | -2.3% | 32,300 |
| 2022/06/06 | 1,295 | 1,333 | 1,290 | 1,320 | +35 | +2.7% | 30,700 |
| 2022/06/03 | 1,263 | 1,290 | 1,257 | 1,285 | +35 | +2.8% | 31,400 |
| 2022/06/02 | 1,240 | 1,260 | 1,230 | 1,250 | +7 | +0.6% | 12,200 |
| 2022/06/01 | 1,246 | 1,257 | 1,243 | 1,243 | -6 | -0.5% | 7,900 |
| 2022/05/31 | 1,257 | 1,267 | 1,249 | 1,249 | -10 | -0.8% | 16,000 |
| 2022/05/30 | 1,279 | 1,279 | 1,250 | 1,259 | +9 | +0.7% | 23,000 |
| 2022/05/27 | 1,260 | 1,260 | 1,226 | 1,250 | +13 | +1.1% | 25,400 |
| 2022/05/26 | 1,215 | 1,250 | 1,175 | 1,237 | +44 | +3.7% | 48,600 |
| 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 |
751～
800
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
