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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,650 | 1,662 | 1,602 | 1,620 | -25 | -1.5% | 2,800 |
| 2018/11/15 | 1,650 | 1,661 | 1,645 | 1,645 | -6 | -0.4% | 3,700 |
| 2018/11/14 | 1,651 | 1,661 | 1,649 | 1,651 | -9 | -0.5% | 3,600 |
| 2018/11/13 | 1,650 | 1,660 | 1,611 | 1,660 | -13 | -0.8% | 7,300 |
| 2018/11/12 | 1,589 | 1,675 | 1,549 | 1,673 | +158 | +10.4% | 17,600 |
| 2018/11/09 | 1,514 | 1,525 | 1,504 | 1,515 | -35 | -2.3% | 6,200 |
| 2018/11/08 | 1,574 | 1,595 | 1,550 | 1,550 | -22 | -1.4% | 7,800 |
| 2018/11/07 | 1,595 | 1,625 | 1,571 | 1,572 | -9 | -0.6% | 2,100 |
| 2018/11/06 | 1,630 | 1,630 | 1,580 | 1,581 | -79 | -4.8% | 3,800 |
| 2018/11/05 | 1,649 | 1,660 | 1,598 | 1,660 | +51 | +3.2% | 16,500 |
| 2018/11/02 | 1,630 | 1,647 | 1,599 | 1,609 | +9 | +0.6% | 4,300 |
| 2018/11/01 | 1,509 | 1,605 | 1,502 | 1,600 | +51 | +3.3% | 16,000 |
| 2018/10/31 | 1,481 | 1,560 | 1,481 | 1,549 | +82 | +5.6% | 4,200 |
| 2018/10/30 | 1,421 | 1,523 | 1,410 | 1,467 | +16 | +1.1% | 7,400 |
| 2018/10/29 | 1,560 | 1,560 | 1,451 | 1,451 | -109 | -7% | 14,100 |
| 2018/10/26 | 1,598 | 1,598 | 1,526 | 1,560 | -32 | -2% | 7,200 |
| 2018/10/25 | 1,589 | 1,605 | 1,589 | 1,592 | -59 | -3.6% | 4,700 |
| 2018/10/24 | 1,582 | 1,651 | 1,582 | 1,651 | +41 | +2.5% | 3,600 |
| 2018/10/23 | 1,705 | 1,705 | 1,610 | 1,610 | -55 | -3.3% | 3,700 |
| 2018/10/22 | 1,693 | 1,693 | 1,665 | 1,665 | -25 | -1.5% | 2,000 |
| 2018/10/19 | 1,700 | 1,700 | 1,690 | 1,690 | -29 | -1.7% | 800 |
| 2018/10/18 | 1,680 | 1,719 | 1,680 | 1,719 | +53 | +3.2% | 3,400 |
| 2018/10/17 | 1,710 | 1,710 | 1,666 | 1,666 | +5 | +0.3% | 1,500 |
| 2018/10/16 | 1,652 | 1,699 | 1,650 | 1,661 | -9 | -0.5% | 3,500 |
| 2018/10/15 | 1,685 | 1,685 | 1,660 | 1,670 | -10 | -0.6% | 1,800 |
| 2018/10/12 | 1,642 | 1,701 | 1,642 | 1,680 | +7 | +0.4% | 2,800 |
| 2018/10/11 | 1,675 | 1,719 | 1,665 | 1,673 | -82 | -4.7% | 9,300 |
| 2018/10/10 | 1,756 | 1,785 | 1,755 | 1,755 | -14 | -0.8% | 3,400 |
| 2018/10/09 | 1,813 | 1,813 | 1,753 | 1,769 | -16 | -0.9% | 6,100 |
| 2018/10/05 | 1,788 | 1,805 | 1,774 | 1,785 | +4 | +0.2% | 4,800 |
| 2018/10/04 | 1,844 | 1,845 | 1,756 | 1,781 | -64 | -3.5% | 6,500 |
| 2018/10/03 | 1,883 | 1,884 | 1,844 | 1,845 | -2 | -0.1% | 7,000 |
| 2018/10/02 | 1,830 | 1,855 | 1,830 | 1,847 | +34 | +1.9% | 7,600 |
| 2018/10/01 | 1,790 | 1,813 | 1,775 | 1,813 | +19 | +1.1% | 4,500 |
| 2018/09/28 | 1,794 | 1,797 | 1,756 | 1,794 | +40 | +2.3% | 3,600 |
| 2018/09/27 | 1,780 | 1,800 | 1,750 | 1,754 | -13 | -0.7% | 13,400 |
| 2018/09/26 | 1,724 | 1,767 | 1,723 | 1,767 | +44 | +2.6% | 6,900 |
| 2018/09/25 | 1,731 | 1,751 | 1,723 | 1,723 | -16 | -0.9% | 3,100 |
| 2018/09/21 | 1,721 | 1,759 | 1,720 | 1,739 | +30 | +1.8% | 3,100 |
| 2018/09/20 | 1,715 | 1,745 | 1,706 | 1,709 | -6 | -0.3% | 6,800 |
| 2018/09/19 | 1,728 | 1,735 | 1,713 | 1,715 | +3 | +0.2% | 1,600 |
| 2018/09/18 | 1,742 | 1,750 | 1,710 | 1,712 | +8 | +0.5% | 3,100 |
| 2018/09/14 | 1,689 | 1,730 | 1,689 | 1,704 | +15 | +0.9% | 3,100 |
| 2018/09/13 | 1,671 | 1,705 | 1,667 | 1,689 | +19 | +1.1% | 2,300 |
| 2018/09/12 | 1,682 | 1,709 | 1,670 | 1,670 | -30 | -1.8% | 4,400 |
| 2018/09/11 | 1,714 | 1,722 | 1,700 | 1,700 | -21 | -1.2% | 8,200 |
| 2018/09/10 | 1,720 | 1,721 | 1,715 | 1,721 | +1 | +0.1% | 1,900 |
| 2018/09/07 | 1,716 | 1,724 | 1,711 | 1,720 | -8 | -0.5% | 1,900 |
| 2018/09/06 | 1,750 | 1,750 | 1,715 | 1,728 | -19 | -1.1% | 4,900 |
| 2018/09/05 | 1,760 | 1,760 | 1,711 | 1,747 | -14 | -0.8% | 5,000 |
1601～
1650
件表示中 / 1822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 | 142,200円 | +6.8% | +3.1% | 1.41% | 8.20倍 | 1.58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 |
| ナレルＧ | 227,400円 | +18.7% | +5.3% | 5.06% | 8.53倍 | 1.48倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| ビーウィズ | 145,600円 | -3.0% | -43.0% | 5.29% | 21.39倍 | 2.28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 |
| アサンテ | 163,100円 | +6.3% | +12.8% | 3.80% | 19.42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 |
| ＣＯＯＫ | 18,900円 | -8.1% | -45.9% | 0.00% | 32.81倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
