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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,425 | 1,435 | 1,420 | 1,421 | +4 | +0.3% | 5,100 |
| 2025/07/04 | 1,424 | 1,430 | 1,417 | 1,417 | -5 | -0.4% | 5,800 |
| 2025/07/03 | 1,433 | 1,433 | 1,422 | 1,422 | ±0 | ±0% | 5,400 |
| 2025/07/02 | 1,421 | 1,451 | 1,418 | 1,422 | -2 | -0.1% | 10,800 |
| 2025/07/01 | 1,452 | 1,453 | 1,424 | 1,424 | -36 | -2.5% | 11,500 |
| 2025/06/30 | 1,466 | 1,479 | 1,460 | 1,460 | +1 | +0.1% | 10,400 |
| 2025/06/27 | 1,455 | 1,463 | 1,455 | 1,459 | +4 | +0.3% | 6,000 |
| 2025/06/26 | 1,456 | 1,456 | 1,444 | 1,455 | +4 | +0.3% | 8,400 |
| 2025/06/25 | 1,457 | 1,465 | 1,443 | 1,451 | -6 | -0.4% | 7,400 |
| 2025/06/24 | 1,438 | 1,459 | 1,429 | 1,457 | +19 | +1.3% | 14,700 |
| 2025/06/23 | 1,437 | 1,450 | 1,437 | 1,438 | +1 | +0.1% | 4,200 |
| 2025/06/20 | 1,433 | 1,449 | 1,433 | 1,437 | +1 | +0.1% | 4,700 |
| 2025/06/19 | 1,444 | 1,457 | 1,436 | 1,436 | -8 | -0.6% | 9,800 |
| 2025/06/18 | 1,431 | 1,456 | 1,422 | 1,444 | +5 | +0.3% | 18,500 |
| 2025/06/17 | 1,421 | 1,447 | 1,421 | 1,439 | +18 | +1.3% | 7,100 |
| 2025/06/16 | 1,433 | 1,433 | 1,416 | 1,421 | -12 | -0.8% | 8,000 |
| 2025/06/13 | 1,448 | 1,450 | 1,421 | 1,433 | -15 | -1% | 8,700 |
| 2025/06/12 | 1,451 | 1,469 | 1,445 | 1,448 | -2 | -0.1% | 4,500 |
| 2025/06/11 | 1,461 | 1,470 | 1,449 | 1,450 | -10 | -0.7% | 7,700 |
| 2025/06/10 | 1,472 | 1,476 | 1,460 | 1,460 | -11 | -0.7% | 5,000 |
| 2025/06/09 | 1,519 | 1,519 | 1,457 | 1,471 | -42 | -2.8% | 25,100 |
| 2025/06/06 | 1,511 | 1,519 | 1,485 | 1,513 | +1 | +0.1% | 17,700 |
| 2025/06/05 | 1,439 | 1,513 | 1,439 | 1,512 | +74 | +5.1% | 57,200 |
| 2025/06/04 | 1,438 | 1,444 | 1,431 | 1,438 | ±0 | ±0% | 10,500 |
| 2025/06/03 | 1,431 | 1,441 | 1,427 | 1,438 | +6 | +0.4% | 9,100 |
| 2025/06/02 | 1,435 | 1,436 | 1,425 | 1,432 | -1 | -0.1% | 5,900 |
| 2025/05/30 | 1,426 | 1,440 | 1,426 | 1,433 | +2 | +0.1% | 5,500 |
| 2025/05/29 | 1,420 | 1,442 | 1,410 | 1,431 | +9 | +0.6% | 17,400 |
| 2025/05/28 | 1,427 | 1,437 | 1,422 | 1,422 | -1 | -0.1% | 7,900 |
| 2025/05/27 | 1,421 | 1,436 | 1,421 | 1,423 | +2 | +0.1% | 8,400 |
| 2025/05/26 | 1,390 | 1,430 | 1,382 | 1,421 | +31 | +2.2% | 18,900 |
| 2025/05/23 | 1,375 | 1,390 | 1,371 | 1,390 | +15 | +1.1% | 12,000 |
| 2025/05/22 | 1,410 | 1,410 | 1,373 | 1,375 | -35 | -2.5% | 26,500 |
| 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 |
1～
50
件表示中 / 1838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 | 142,100円 | +6.8% | +3.1% | 1.41% | 8.19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 |
| シンメンテＨＤ | 94,500円 | +12.5% | +9.2% | 1.90% | 16.02倍 | 5.04倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| エアトリ | 90,900円 | +5.4% | -0.5% | 1.10% | 16.97倍 | 1.44倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| アサンテ | 161,900円 | +6.3% | +12.8% | 3.83% | 19.27倍 | 1.62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 |
| 東京個別 | 36,600円 | +8.4% | +2.2% | 3.28% | 19.91倍 | 2.28倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
