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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,231 | 1,233 | 1,215 | 1,215 | -16 | -1.3% | 8,100 |
| 2024/11/20 | 1,239 | 1,239 | 1,230 | 1,231 | -7 | -0.6% | 3,200 |
| 2024/11/19 | 1,222 | 1,238 | 1,220 | 1,238 | +19 | +1.6% | 6,600 |
| 2024/11/18 | 1,224 | 1,224 | 1,214 | 1,219 | -7 | -0.6% | 5,500 |
| 2024/11/15 | 1,225 | 1,233 | 1,220 | 1,226 | ±0 | ±0% | 8,100 |
| 2024/11/14 | 1,232 | 1,237 | 1,225 | 1,226 | -5 | -0.4% | 5,800 |
| 2024/11/13 | 1,234 | 1,241 | 1,231 | 1,231 | -5 | -0.4% | 3,800 |
| 2024/11/12 | 1,255 | 1,261 | 1,236 | 1,236 | -14 | -1.1% | 9,400 |
| 2024/11/11 | 1,241 | 1,250 | 1,237 | 1,250 | +10 | +0.8% | 8,500 |
| 2024/11/08 | 1,241 | 1,246 | 1,228 | 1,240 | -5 | -0.4% | 7,600 |
| 2024/11/07 | 1,240 | 1,245 | 1,220 | 1,245 | +18 | +1.5% | 6,000 |
| 2024/11/06 | 1,260 | 1,273 | 1,227 | 1,227 | -24 | -1.9% | 13,100 |
| 2024/11/05 | 1,271 | 1,281 | 1,250 | 1,251 | -14 | -1.1% | 15,500 |
| 2024/11/01 | 1,284 | 1,302 | 1,240 | 1,265 | -28 | -2.2% | 22,300 |
| 2024/10/31 | 1,271 | 1,390 | 1,270 | 1,293 | +30 | +2.4% | 35,200 |
| 2024/10/30 | 1,256 | 1,277 | 1,256 | 1,263 | +7 | +0.6% | 3,000 |
| 2024/10/29 | 1,263 | 1,263 | 1,243 | 1,256 | +23 | +1.9% | 5,600 |
| 2024/10/28 | 1,207 | 1,242 | 1,207 | 1,233 | +25 | +2.1% | 7,100 |
| 2024/10/25 | 1,217 | 1,217 | 1,206 | 1,208 | -12 | -1% | 5,700 |
| 2024/10/24 | 1,234 | 1,243 | 1,212 | 1,220 | -15 | -1.2% | 13,300 |
| 2024/10/23 | 1,267 | 1,275 | 1,235 | 1,235 | -32 | -2.5% | 14,000 |
| 2024/10/22 | 1,275 | 1,277 | 1,267 | 1,267 | -7 | -0.5% | 5,500 |
| 2024/10/21 | 1,283 | 1,286 | 1,273 | 1,274 | -8 | -0.6% | 5,300 |
| 2024/10/18 | 1,300 | 1,300 | 1,278 | 1,282 | -16 | -1.2% | 10,700 |
| 2024/10/17 | 1,313 | 1,327 | 1,288 | 1,298 | -19 | -1.4% | 7,100 |
| 2024/10/16 | 1,330 | 1,330 | 1,317 | 1,317 | -13 | -1% | 4,900 |
| 2024/10/15 | 1,335 | 1,343 | 1,330 | 1,330 | -8 | -0.6% | 4,200 |
| 2024/10/11 | 1,330 | 1,340 | 1,327 | 1,338 | +8 | +0.6% | 800 |
| 2024/10/10 | 1,336 | 1,342 | 1,308 | 1,330 | +8 | +0.6% | 11,300 |
| 2024/10/09 | 1,327 | 1,329 | 1,309 | 1,322 | -5 | -0.4% | 5,700 |
| 2024/10/08 | 1,335 | 1,339 | 1,320 | 1,327 | -15 | -1.1% | 7,500 |
| 2024/10/07 | 1,346 | 1,348 | 1,335 | 1,342 | -18 | -1.3% | 14,600 |
| 2024/10/04 | 1,367 | 1,367 | 1,341 | 1,360 | -7 | -0.5% | 3,400 |
| 2024/10/03 | 1,365 | 1,377 | 1,351 | 1,367 | +11 | +0.8% | 4,900 |
| 2024/10/02 | 1,354 | 1,384 | 1,351 | 1,356 | -18 | -1.3% | 1,800 |
| 2024/10/01 | 1,367 | 1,378 | 1,349 | 1,374 | +25 | +1.9% | 6,800 |
| 2024/09/30 | 1,295 | 1,362 | 1,292 | 1,349 | -6 | -0.4% | 7,800 |
| 2024/09/27 | 1,360 | 1,360 | 1,334 | 1,355 | -5 | -0.4% | 6,400 |
| 2024/09/26 | 1,344 | 1,360 | 1,338 | 1,360 | +14 | +1% | 7,100 |
| 2024/09/25 | 1,368 | 1,370 | 1,342 | 1,346 | -23 | -1.7% | 12,600 |
| 2024/09/24 | 1,338 | 1,372 | 1,338 | 1,369 | +40 | +3% | 12,200 |
| 2024/09/20 | 1,295 | 1,349 | 1,281 | 1,329 | +49 | +3.8% | 20,200 |
| 2024/09/19 | 1,239 | 1,288 | 1,238 | 1,280 | +48 | +3.9% | 10,200 |
| 2024/09/18 | 1,246 | 1,250 | 1,221 | 1,232 | ±0 | ±0% | 6,800 |
| 2024/09/17 | 1,245 | 1,246 | 1,222 | 1,232 | -2 | -0.2% | 14,700 |
| 2024/09/13 | 1,256 | 1,256 | 1,228 | 1,234 | -20 | -1.6% | 13,600 |
| 2024/09/12 | 1,271 | 1,281 | 1,249 | 1,254 | -15 | -1.2% | 6,600 |
| 2024/09/11 | 1,285 | 1,286 | 1,250 | 1,269 | -27 | -2.1% | 7,200 |
| 2024/09/10 | 1,285 | 1,310 | 1,285 | 1,296 | +14 | +1.1% | 6,300 |
| 2024/09/09 | 1,268 | 1,320 | 1,262 | 1,282 | -29 | -2.2% | 14,300 |
1～
50
件表示中 / 1687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 | 121,300円 | +3.6% | +1.6% | 1.65% | 7.41倍 | 1.51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 |
| アメイズ | 113,900円 | +0.6% | -12.4% | 2.19% | 7.27倍 | 1.12倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ユニバ園芸 | 348,000円 | +22.3% | +9.4% | 0.72% | 9.08倍 | 1.34倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| エフ・コード | 137,200円 | +86.7% | +108.2% | 0.00% | 21.43倍 | 2.78倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ステムセル研 | 157,100円 | +20.9% | +43.9% | 1.59% | 32.19倍 | 5.61倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
