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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,736 | 1,753 | 1,733 | 1,750 | +14 | +0.8% | 6,400 |
| 2024/04/25 | 1,733 | 1,745 | 1,733 | 1,736 | -16 | -0.9% | 4,100 |
| 2024/04/24 | 1,753 | 1,765 | 1,750 | 1,752 | +2 | +0.1% | 4,400 |
| 2024/04/23 | 1,758 | 1,774 | 1,736 | 1,750 | +17 | +1% | 5,200 |
| 2024/04/22 | 1,742 | 1,758 | 1,733 | 1,733 | +2 | +0.1% | 8,200 |
| 2024/04/19 | 1,756 | 1,756 | 1,693 | 1,731 | -37 | -2.1% | 23,000 |
| 2024/04/18 | 1,712 | 1,771 | 1,712 | 1,768 | +53 | +3.1% | 17,600 |
| 2024/04/17 | 1,759 | 1,759 | 1,710 | 1,715 | -23 | -1.3% | 26,800 |
| 2024/04/16 | 1,773 | 1,773 | 1,727 | 1,738 | -52 | -2.9% | 21,800 |
| 2024/04/15 | 1,793 | 1,799 | 1,775 | 1,790 | -10 | -0.6% | 16,300 |
| 2024/04/12 | 1,791 | 1,819 | 1,790 | 1,800 | +9 | +0.5% | 14,400 |
| 2024/04/11 | 1,792 | 1,805 | 1,776 | 1,791 | -8 | -0.4% | 9,100 |
| 2024/04/10 | 1,836 | 1,848 | 1,791 | 1,799 | -45 | -2.4% | 26,600 |
| 2024/04/09 | 1,824 | 1,844 | 1,823 | 1,844 | +17 | +0.9% | 8,200 |
| 2024/04/08 | 1,840 | 1,840 | 1,811 | 1,827 | +13 | +0.7% | 14,600 |
| 2024/04/05 | 1,817 | 1,851 | 1,810 | 1,814 | -16 | -0.9% | 10,000 |
| 2024/04/04 | 1,832 | 1,849 | 1,815 | 1,830 | +4 | +0.2% | 11,700 |
| 2024/04/03 | 1,829 | 1,848 | 1,822 | 1,826 | -14 | -0.8% | 10,800 |
| 2024/04/02 | 1,872 | 1,873 | 1,828 | 1,840 | -32 | -1.7% | 26,100 |
| 2024/04/01 | 1,913 | 1,913 | 1,870 | 1,872 | -50 | -2.6% | 23,800 |
| 2024/03/29 | 1,887 | 1,926 | 1,887 | 1,922 | +35 | +1.9% | 14,700 |
| 2024/03/28 | 1,899 | 1,924 | 1,875 | 1,887 | -6 | -0.3% | 21,900 |
| 2024/03/27 | 1,900 | 1,923 | 1,871 | 1,893 | -42 | -2.2% | 58,200 |
| 2024/03/26 | 1,984 | 1,988 | 1,927 | 1,935 | -49 | -2.5% | 42,300 |
| 2024/03/25 | 1,905 | 2,000 | 1,890 | 1,984 | +79 | +4.1% | 80,300 |
| 2024/03/22 | 1,933 | 1,934 | 1,905 | 1,905 | -38 | -2% | 25,300 |
| 2024/03/21 | 1,968 | 1,968 | 1,926 | 1,943 | +2 | +0.1% | 29,500 |
| 2024/03/19 | 1,921 | 1,952 | 1,905 | 1,941 | +23 | +1.2% | 21,100 |
| 2024/03/18 | 1,910 | 1,943 | 1,900 | 1,918 | +3 | +0.2% | 51,200 |
| 2024/03/15 | 1,925 | 1,933 | 1,899 | 1,915 | -22 | -1.1% | 24,600 |
| 2024/03/14 | 1,897 | 1,948 | 1,891 | 1,937 | +52 | +2.8% | 25,200 |
| 2024/03/13 | 1,944 | 1,947 | 1,879 | 1,885 | -63 | -3.2% | 42,200 |
| 2024/03/12 | 1,867 | 1,948 | 1,835 | 1,948 | +121 | +6.6% | 57,400 |
| 2024/03/11 | 1,889 | 1,889 | 1,821 | 1,827 | -74 | -3.9% | 33,900 |
| 2024/03/08 | 1,899 | 1,911 | 1,854 | 1,901 | +25 | +1.3% | 30,200 |
| 2024/03/07 | 1,890 | 1,930 | 1,868 | 1,876 | +13 | +0.7% | 55,800 |
| 2024/03/06 | 1,808 | 1,871 | 1,808 | 1,863 | +33 | +1.8% | 33,100 |
| 2024/03/05 | 1,820 | 1,830 | 1,771 | 1,830 | +8 | +0.4% | 55,300 |
| 2024/03/04 | 1,827 | 1,848 | 1,808 | 1,822 | +6 | +0.3% | 20,700 |
| 2024/03/01 | 1,850 | 1,857 | 1,807 | 1,816 | -35 | -1.9% | 31,300 |
| 2024/02/29 | 1,883 | 1,883 | 1,805 | 1,851 | -34 | -1.8% | 48,700 |
| 2024/02/28 | 1,875 | 1,893 | 1,865 | 1,885 | -1 | -0.1% | 13,800 |
| 2024/02/27 | 1,922 | 1,922 | 1,880 | 1,886 | -16 | -0.8% | 20,600 |
| 2024/02/26 | 1,928 | 1,928 | 1,891 | 1,902 | -28 | -1.5% | 34,000 |
| 2024/02/22 | 1,952 | 1,990 | 1,925 | 1,930 | -21 | -1.1% | 39,600 |
| 2024/02/21 | 1,937 | 1,957 | 1,919 | 1,951 | -9 | -0.5% | 38,200 |
| 2024/02/20 | 1,984 | 2,004 | 1,940 | 1,960 | +16 | +0.8% | 70,000 |
| 2024/02/19 | 1,893 | 1,950 | 1,860 | 1,944 | +80 | +4.3% | 73,500 |
| 2024/02/16 | 1,833 | 1,884 | 1,801 | 1,864 | +33 | +1.8% | 78,700 |
| 2024/02/15 | 1,890 | 1,892 | 1,820 | 1,831 | -64 | -3.4% | 68,600 |
1～
50
件表示中 / 1547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 | 175,000円 | +10.3% | +16.3% | 0.80% | 11.81倍 | 2.69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 |
| アドベンチャ | 333,500円 | -0.1% | -29.9% | 0.72% | 20.91倍 | 2.13倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| Ｄ Ｉ | 237,700円 | -80.1% | -18.5% | 5.38% | 34.70倍 | 1.21倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ファルコＨＤ | 223,100円 | -8.3% | -31.1% | 5.15% | 14.43倍 | 0.92倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
| ウィルＧ | 106,900円 | -4.1% | -10.6% | 4.12% | 9.92倍 | 1.54倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
市場注目の銘柄
チャート関連のコラム
