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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 2025/03/06 | 1,556 | 1,585 | 1,555 | 1,566 | +6 | +0.4% | 9,800 |
| 2025/03/05 | 1,593 | 1,599 | 1,560 | 1,560 | -43 | -2.7% | 14,800 |
| 2025/03/04 | 1,609 | 1,609 | 1,579 | 1,603 | -6 | -0.4% | 10,200 |
| 2025/03/03 | 1,621 | 1,635 | 1,595 | 1,609 | +28 | +1.8% | 18,900 |
| 2025/02/28 | 1,600 | 1,620 | 1,581 | 1,581 | -50 | -3.1% | 21,700 |
| 2025/02/27 | 1,601 | 1,639 | 1,578 | 1,631 | +36 | +2.3% | 11,600 |
| 2025/02/26 | 1,591 | 1,611 | 1,562 | 1,595 | +4 | +0.3% | 17,900 |
| 2025/02/25 | 1,552 | 1,611 | 1,550 | 1,591 | +4 | +0.3% | 23,400 |
| 2025/02/21 | 1,639 | 1,647 | 1,583 | 1,587 | -65 | -3.9% | 31,600 |
| 2025/02/20 | 1,660 | 1,676 | 1,623 | 1,652 | -24 | -1.4% | 19,400 |
| 2025/02/19 | 1,731 | 1,731 | 1,671 | 1,676 | -55 | -3.2% | 14,000 |
| 2025/02/18 | 1,748 | 1,749 | 1,690 | 1,731 | +10 | +0.6% | 18,300 |
| 2025/02/17 | 1,680 | 1,738 | 1,671 | 1,721 | +55 | +3.3% | 18,200 |
| 2025/02/14 | 1,746 | 1,746 | 1,663 | 1,666 | -66 | -3.8% | 24,600 |
| 2025/02/13 | 1,749 | 1,757 | 1,726 | 1,732 | -7 | -0.4% | 12,300 |
| 2025/02/12 | 1,737 | 1,752 | 1,680 | 1,739 | +2 | +0.1% | 19,600 |
| 2025/02/10 | 1,728 | 1,754 | 1,711 | 1,737 | -18 | -1% | 23,900 |
51～
100
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 | 141,300円 | +6.8% | +3.1% | 1.42% | 8.14倍 | 1.57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 | 94,300円 | +12.5% | +9.2% | 1.91% | 15.99倍 | 5.03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 | 90,600円 | +5.4% | -0.5% | 1.10% | 16.91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 | 161,800円 | +6.3% | +12.8% | 3.83% | 19.26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 | 37,300円 | +8.4% | +2.2% | 3.22% | 20.29倍 | 2.32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
