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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,580 | 1,607 | 1,562 | 1,603 | +23 | +1.5% | 16,400 |
| 2025/08/21 | 1,584 | 1,586 | 1,576 | 1,580 | -19 | -1.2% | 5,600 |
| 2025/08/20 | 1,619 | 1,619 | 1,584 | 1,599 | -15 | -0.9% | 16,600 |
| 2025/08/19 | 1,589 | 1,614 | 1,555 | 1,614 | +14 | +0.9% | 21,300 |
| 2025/08/18 | 1,600 | 1,601 | 1,577 | 1,600 | +14 | +0.9% | 19,700 |
| 2025/08/15 | 1,568 | 1,605 | 1,555 | 1,586 | +31 | +2% | 35,800 |
| 2025/08/14 | 1,533 | 1,559 | 1,526 | 1,555 | +17 | +1.1% | 14,800 |
| 2025/08/13 | 1,550 | 1,552 | 1,526 | 1,538 | -11 | -0.7% | 12,200 |
| 2025/08/12 | 1,559 | 1,560 | 1,546 | 1,549 | -1 | -0.1% | 14,000 |
| 2025/08/08 | 1,554 | 1,570 | 1,550 | 1,550 | -15 | -1% | 19,400 |
| 2025/08/07 | 1,550 | 1,576 | 1,550 | 1,565 | +13 | +0.8% | 12,500 |
| 2025/08/06 | 1,565 | 1,570 | 1,546 | 1,552 | -8 | -0.5% | 15,800 |
| 2025/08/05 | 1,540 | 1,574 | 1,540 | 1,560 | +36 | +2.4% | 20,500 |
| 2025/08/04 | 1,518 | 1,540 | 1,496 | 1,524 | -14 | -0.9% | 44,800 |
| 2025/08/01 | 1,586 | 1,586 | 1,520 | 1,538 | +62 | +4.2% | 71,200 |
| 2025/07/31 | 1,436 | 1,476 | 1,436 | 1,476 | +41 | +2.9% | 23,200 |
| 2025/07/30 | 1,428 | 1,450 | 1,428 | 1,435 | +9 | +0.6% | 18,000 |
| 2025/07/29 | 1,441 | 1,447 | 1,421 | 1,426 | -24 | -1.7% | 18,700 |
| 2025/07/28 | 1,439 | 1,465 | 1,435 | 1,450 | +15 | +1% | 22,200 |
| 2025/07/25 | 1,421 | 1,440 | 1,421 | 1,435 | +15 | +1.1% | 10,700 |
| 2025/07/24 | 1,429 | 1,438 | 1,413 | 1,420 | -8 | -0.6% | 8,700 |
| 2025/07/23 | 1,415 | 1,430 | 1,406 | 1,428 | +21 | +1.5% | 7,800 |
| 2025/07/22 | 1,414 | 1,420 | 1,406 | 1,407 | -6 | -0.4% | 4,700 |
| 2025/07/18 | 1,417 | 1,421 | 1,412 | 1,413 | +2 | +0.1% | 7,900 |
| 2025/07/17 | 1,416 | 1,420 | 1,403 | 1,411 | -7 | -0.5% | 5,600 |
| 2025/07/16 | 1,419 | 1,422 | 1,415 | 1,418 | -2 | -0.1% | 6,400 |
| 2025/07/15 | 1,426 | 1,426 | 1,420 | 1,420 | -9 | -0.6% | 3,200 |
| 2025/07/14 | 1,432 | 1,432 | 1,421 | 1,429 | -2 | -0.1% | 1,600 |
| 2025/07/11 | 1,437 | 1,437 | 1,431 | 1,431 | -6 | -0.4% | 900 |
| 2025/07/10 | 1,442 | 1,442 | 1,423 | 1,437 | +5 | +0.3% | 4,800 |
| 2025/07/09 | 1,418 | 1,440 | 1,418 | 1,432 | +16 | +1.1% | 5,300 |
| 2025/07/08 | 1,420 | 1,429 | 1,410 | 1,416 | -5 | -0.4% | 5,600 |
| 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 |
1～
50
件表示中 / 1870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 | 160,300円 | +6.8% | +3.1% | 1.25% | 9.24倍 | 1.78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 |
| ウィルＧ | 99,700円 | -3.7% | +9.3% | 4.41% | 14.64倍 | 1.31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 |
| エアトリ | 101,500円 | +5.4% | -0.5% | 0.99% | 18.95倍 | 1.60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 |
| スプリックス | 123,600円 | +6.7% | +41.1% | 3.07% | 25.65倍 | 2.20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 |
| ビーウィズ | 155,000円 | -1.7% | +12.5% | 4.97% | 31.28倍 | 2.45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
