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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,437 | 1,437 | 1,410 | 1,410 | -14 | -1% | 20,500 |
| 2025/05/20 | 1,425 | 1,433 | 1,424 | 1,424 | ±0 | ±0% | 6,200 |
| 2025/05/19 | 1,452 | 1,469 | 1,422 | 1,424 | -26 | -1.8% | 19,300 |
| 2025/05/16 | 1,432 | 1,459 | 1,424 | 1,450 | +18 | +1.3% | 7,600 |
| 2025/05/15 | 1,418 | 1,445 | 1,418 | 1,432 | +14 | +1% | 13,800 |
| 2025/05/14 | 1,428 | 1,435 | 1,410 | 1,418 | -10 | -0.7% | 17,000 |
| 2025/05/13 | 1,496 | 1,496 | 1,422 | 1,428 | -43 | -2.9% | 44,400 |
| 2025/05/12 | 1,470 | 1,517 | 1,450 | 1,471 | -103 | -6.5% | 90,800 |
| 2025/05/09 | 1,590 | 1,596 | 1,548 | 1,574 | +4 | +0.3% | 42,200 |
| 2025/05/08 | 1,594 | 1,594 | 1,554 | 1,570 | -24 | -1.5% | 20,500 |
| 2025/05/07 | 1,570 | 1,600 | 1,566 | 1,594 | +38 | +2.4% | 18,700 |
| 2025/05/02 | 1,541 | 1,556 | 1,515 | 1,556 | +21 | +1.4% | 11,700 |
| 2025/05/01 | 1,557 | 1,560 | 1,535 | 1,535 | -28 | -1.8% | 9,600 |
| 2025/04/30 | 1,604 | 1,604 | 1,551 | 1,563 | -41 | -2.6% | 18,000 |
| 2025/04/28 | 1,596 | 1,605 | 1,580 | 1,604 | +29 | +1.8% | 16,700 |
| 2025/04/25 | 1,560 | 1,588 | 1,546 | 1,575 | +23 | +1.5% | 18,000 |
| 2025/04/24 | 1,530 | 1,552 | 1,520 | 1,552 | +25 | +1.6% | 7,900 |
| 2025/04/23 | 1,553 | 1,562 | 1,523 | 1,527 | -26 | -1.7% | 7,800 |
| 2025/04/22 | 1,569 | 1,573 | 1,548 | 1,553 | -10 | -0.6% | 7,200 |
| 2025/04/21 | 1,527 | 1,570 | 1,522 | 1,563 | +58 | +3.9% | 10,800 |
| 2025/04/18 | 1,460 | 1,514 | 1,460 | 1,505 | +44 | +3% | 7,900 |
| 2025/04/17 | 1,451 | 1,487 | 1,433 | 1,461 | +10 | +0.7% | 7,300 |
| 2025/04/16 | 1,482 | 1,482 | 1,450 | 1,451 | -36 | -2.4% | 5,900 |
| 2025/04/15 | 1,497 | 1,503 | 1,487 | 1,487 | -4 | -0.3% | 3,800 |
| 2025/04/14 | 1,502 | 1,532 | 1,491 | 1,491 | -5 | -0.3% | 13,600 |
| 2025/04/11 | 1,424 | 1,496 | 1,410 | 1,496 | +42 | +2.9% | 15,400 |
| 2025/04/10 | 1,485 | 1,498 | 1,452 | 1,454 | +58 | +4.2% | 28,300 |
| 2025/04/09 | 1,395 | 1,422 | 1,371 | 1,396 | -29 | -2% | 16,800 |
| 2025/04/08 | 1,377 | 1,470 | 1,377 | 1,425 | +138 | +10.7% | 38,600 |
| 2025/04/07 | 1,307 | 1,395 | 1,280 | 1,287 | -140 | -9.8% | 95,900 |
| 2025/04/04 | 1,480 | 1,490 | 1,402 | 1,427 | -92 | -6.1% | 54,200 |
| 2025/04/03 | 1,498 | 1,553 | 1,481 | 1,519 | -42 | -2.7% | 29,200 |
| 2025/04/02 | 1,566 | 1,576 | 1,544 | 1,561 | -4 | -0.3% | 11,300 |
| 2025/04/01 | 1,576 | 1,583 | 1,555 | 1,565 | -8 | -0.5% | 7,200 |
| 2025/03/31 | 1,545 | 1,573 | 1,512 | 1,573 | -1 | -0.1% | 20,800 |
| 2025/03/28 | 1,574 | 1,611 | 1,574 | 1,574 | -20 | -1.3% | 9,700 |
| 2025/03/27 | 1,622 | 1,622 | 1,527 | 1,594 | -47 | -2.9% | 77,900 |
| 2025/03/26 | 1,645 | 1,645 | 1,613 | 1,641 | -4 | -0.2% | 15,600 |
| 2025/03/25 | 1,663 | 1,665 | 1,633 | 1,645 | -13 | -0.8% | 30,300 |
| 2025/03/24 | 1,684 | 1,684 | 1,640 | 1,658 | -21 | -1.3% | 16,100 |
| 2025/03/21 | 1,662 | 1,709 | 1,650 | 1,679 | +8 | +0.5% | 19,400 |
| 2025/03/19 | 1,696 | 1,700 | 1,668 | 1,671 | -25 | -1.5% | 12,300 |
| 2025/03/18 | 1,710 | 1,718 | 1,681 | 1,696 | -3 | -0.2% | 26,000 |
| 2025/03/17 | 1,649 | 1,700 | 1,648 | 1,699 | +75 | +4.6% | 27,200 |
| 2025/03/14 | 1,669 | 1,669 | 1,623 | 1,624 | -24 | -1.5% | 10,400 |
| 2025/03/13 | 1,603 | 1,674 | 1,603 | 1,648 | +57 | +3.6% | 27,000 |
| 2025/03/12 | 1,533 | 1,600 | 1,530 | 1,591 | +34 | +2.2% | 15,600 |
| 2025/03/11 | 1,575 | 1,575 | 1,514 | 1,557 | -35 | -2.2% | 25,700 |
| 2025/03/10 | 1,578 | 1,613 | 1,578 | 1,592 | +14 | +0.9% | 6,600 |
| 2025/03/07 | 1,559 | 1,591 | 1,552 | 1,578 | +12 | +0.8% | 5,700 |
1～
50
件表示中 / 1805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 | 137,500円 | +6.8% | +3.1% | 1.45% | 7.92倍 | 1.53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 |
| スプリックス | 112,100円 | +6.7% | +41.1% | 3.39% | 23.25倍 | 2.00倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 明光ネット | 71,900円 | +8.5% | +35.0% | 3.62% | 21.36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 |
| アルトナー | 189,900円 | +3.3% | +0.9% | 4.42% | 15.84倍 | 4.29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 |
| アサンテ | 158,100円 | +6.3% | +12.8% | 3.92% | 18.82倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
