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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 4,755 | 4,795 | 4,725 | 4,725 | -60 | -1.3% | 2,500 |
| 2018/05/31 | 4,775 | 4,820 | 4,750 | 4,785 | +35 | +0.7% | 2,700 |
| 2018/05/30 | 4,730 | 4,790 | 4,700 | 4,750 | -50 | -1% | 4,400 |
| 2018/05/29 | 4,845 | 4,845 | 4,795 | 4,800 | -10 | -0.2% | 1,600 |
| 2018/05/28 | 4,860 | 4,860 | 4,810 | 4,810 | -25 | -0.5% | 2,300 |
| 2018/05/25 | 4,890 | 4,890 | 4,835 | 4,835 | -5 | -0.1% | 3,000 |
| 2018/05/24 | 4,885 | 4,895 | 4,835 | 4,840 | -65 | -1.3% | 6,300 |
| 2018/05/23 | 4,940 | 4,940 | 4,895 | 4,905 | -15 | -0.3% | 2,400 |
| 2018/05/22 | 4,940 | 4,940 | 4,890 | 4,920 | +15 | +0.3% | 2,800 |
| 2018/05/21 | 4,975 | 4,975 | 4,885 | 4,905 | -15 | -0.3% | 7,500 |
| 2018/05/18 | 4,885 | 4,925 | 4,830 | 4,920 | +90 | +1.9% | 4,200 |
| 2018/05/17 | 4,885 | 4,885 | 4,820 | 4,830 | -85 | -1.7% | 12,000 |
| 2018/05/16 | 4,915 | 4,940 | 4,875 | 4,915 | -10 | -0.2% | 13,200 |
| 2018/05/15 | 4,990 | 5,030 | 4,920 | 4,925 | -75 | -1.5% | 8,600 |
| 2018/05/14 | 5,120 | 5,140 | 4,960 | 5,000 | +50 | +1% | 15,500 |
| 2018/05/11 | 5,120 | 5,150 | 4,930 | 4,950 | -210 | -4.1% | 24,700 |
| 2018/05/10 | 5,480 | 5,480 | 5,120 | 5,160 | +255 | +5.2% | 80,500 |
| 2018/05/09 | 4,845 | 4,910 | 4,845 | 4,905 | +60 | +1.2% | 5,500 |
| 2018/05/08 | 4,885 | 4,885 | 4,840 | 4,845 | -40 | -0.8% | 3,400 |
| 2018/05/07 | 4,960 | 4,960 | 4,845 | 4,885 | -50 | -1% | 3,800 |
| 2018/05/02 | 4,840 | 4,970 | 4,830 | 4,935 | +70 | +1.4% | 3,900 |
| 2018/05/01 | 4,850 | 4,865 | 4,785 | 4,865 | +15 | +0.3% | 1,500 |
| 2018/04/27 | 4,875 | 4,875 | 4,825 | 4,850 | -50 | -1% | 1,900 |
| 2018/04/26 | 4,895 | 4,910 | 4,850 | 4,900 | +75 | +1.6% | 2,500 |
| 2018/04/25 | 4,820 | 4,875 | 4,810 | 4,825 | -15 | -0.3% | 2,700 |
| 2018/04/24 | 4,905 | 4,905 | 4,830 | 4,840 | -45 | -0.9% | 2,800 |
| 2018/04/23 | 4,860 | 4,920 | 4,835 | 4,885 | +75 | +1.6% | 2,000 |
| 2018/04/20 | 4,850 | 4,910 | 4,800 | 4,810 | -40 | -0.8% | 3,500 |
| 2018/04/19 | 4,885 | 4,995 | 4,850 | 4,850 | +5 | +0.1% | 6,900 |
| 2018/04/18 | 4,765 | 4,885 | 4,710 | 4,845 | +120 | +2.5% | 8,500 |
| 2018/04/17 | 4,710 | 4,730 | 4,400 | 4,725 | -85 | -1.8% | 10,700 |
| 2018/04/16 | 4,900 | 4,945 | 4,770 | 4,810 | -110 | -2.2% | 9,200 |
| 2018/04/13 | 5,080 | 5,090 | 4,880 | 4,920 | -150 | -3% | 24,300 |
| 2018/04/12 | 5,200 | 5,250 | 5,070 | 5,070 | -160 | -3.1% | 8,300 |
| 2018/04/11 | 5,220 | 5,330 | 5,080 | 5,230 | +30 | +0.6% | 28,200 |
| 2018/04/10 | 5,510 | 5,510 | 5,130 | 5,200 | -410 | -7.3% | 63,700 |
| 2018/04/09 | 6,300 | 6,370 | 5,610 | 5,610 | -550 | -8.9% | 87,900 |
| 2018/04/06 | 5,570 | 6,160 | 5,550 | 6,160 | +710 | +13% | 119,000 |
| 2018/04/05 | 5,240 | 5,740 | 5,240 | 5,450 | +230 | +4.4% | 32,100 |
| 2018/04/04 | 5,260 | 5,280 | 5,220 | 5,220 | -60 | -1.1% | 2,700 |
| 2018/04/03 | 5,220 | 5,280 | 5,220 | 5,280 | +60 | +1.1% | 2,400 |
| 2018/04/02 | 5,220 | 5,290 | 5,200 | 5,220 | +10 | +0.2% | 6,600 |
| 2018/03/30 | 5,260 | 5,270 | 5,210 | 5,210 | -20 | -0.4% | 4,000 |
| 2018/03/29 | 5,300 | 5,330 | 5,230 | 5,230 | -10 | -0.2% | 3,000 |
| 2018/03/28 | 5,210 | 5,360 | 5,200 | 5,240 | +30 | +0.6% | 4,000 |
| 2018/03/27 | 5,260 | 5,280 | 5,200 | 5,210 | +10 | +0.2% | 4,100 |
| 2018/03/26 | 5,100 | 5,250 | 4,965 | 5,200 | ±0 | ±0% | 11,600 |
| 2018/03/23 | 5,200 | 5,300 | 4,835 | 5,200 | -50 | -1% | 24,600 |
| 2018/03/22 | 5,320 | 5,560 | 5,250 | 5,250 | -50 | -0.9% | 26,500 |
| 2018/03/20 | 5,240 | 5,310 | 5,210 | 5,300 | +50 | +1% | 5,900 |
1751～
1800
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
