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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 1,728 | 1,754 | 1,711 | 1,737 | -18 | -1% | 23,900 |
| 2025/02/07 | 1,790 | 1,812 | 1,755 | 1,755 | +2 | +0.1% | 38,100 |
| 2025/02/06 | 1,698 | 1,779 | 1,690 | 1,753 | +62 | +3.7% | 42,100 |
| 2025/02/05 | 1,621 | 1,695 | 1,610 | 1,691 | +70 | +4.3% | 35,400 |
| 2025/02/04 | 1,649 | 1,660 | 1,614 | 1,621 | -19 | -1.2% | 21,200 |
| 2025/02/03 | 1,590 | 1,646 | 1,590 | 1,640 | -46 | -2.7% | 53,800 |
| 2025/01/31 | 1,629 | 1,697 | 1,610 | 1,686 | +44 | +2.7% | 40,700 |
| 2025/01/30 | 1,663 | 1,663 | 1,620 | 1,642 | -24 | -1.4% | 29,100 |
| 2025/01/29 | 1,688 | 1,699 | 1,632 | 1,666 | -13 | -0.8% | 46,600 |
| 2025/01/28 | 1,598 | 1,740 | 1,596 | 1,679 | +121 | +7.8% | 140,100 |
| 2025/01/27 | 1,520 | 1,629 | 1,519 | 1,558 | +67 | +4.5% | 65,700 |
| 2025/01/24 | 1,478 | 1,516 | 1,454 | 1,491 | +39 | +2.7% | 24,100 |
| 2025/01/23 | 1,501 | 1,502 | 1,448 | 1,452 | -48 | -3.2% | 16,500 |
| 2025/01/22 | 1,518 | 1,518 | 1,498 | 1,500 | -8 | -0.5% | 10,200 |
| 2025/01/21 | 1,500 | 1,517 | 1,461 | 1,508 | +10 | +0.7% | 30,100 |
| 2025/01/20 | 1,483 | 1,498 | 1,471 | 1,498 | +15 | +1% | 13,900 |
| 2025/01/17 | 1,435 | 1,485 | 1,392 | 1,483 | +40 | +2.8% | 38,500 |
| 2025/01/16 | 1,430 | 1,447 | 1,412 | 1,443 | +26 | +1.8% | 14,000 |
| 2025/01/15 | 1,432 | 1,450 | 1,397 | 1,417 | -3 | -0.2% | 10,900 |
| 2025/01/14 | 1,394 | 1,420 | 1,384 | 1,420 | +23 | +1.6% | 11,900 |
| 2025/01/10 | 1,402 | 1,416 | 1,395 | 1,397 | -9 | -0.6% | 8,900 |
| 2025/01/09 | 1,418 | 1,432 | 1,401 | 1,406 | -12 | -0.8% | 12,600 |
| 2025/01/08 | 1,478 | 1,478 | 1,418 | 1,418 | -36 | -2.5% | 21,400 |
| 2025/01/07 | 1,465 | 1,494 | 1,454 | 1,454 | +3 | +0.2% | 36,200 |
| 2025/01/06 | 1,420 | 1,475 | 1,411 | 1,451 | +91 | +6.7% | 42,900 |
| 2024/12/30 | 1,390 | 1,399 | 1,360 | 1,360 | -34 | -2.4% | 13,700 |
| 2024/12/27 | 1,378 | 1,399 | 1,351 | 1,394 | +30 | +2.2% | 19,200 |
| 2024/12/26 | 1,292 | 1,364 | 1,290 | 1,364 | +57 | +4.4% | 30,900 |
| 2024/12/25 | 1,322 | 1,327 | 1,291 | 1,307 | -13 | -1% | 23,200 |
| 2024/12/24 | 1,337 | 1,337 | 1,317 | 1,320 | -17 | -1.3% | 10,300 |
| 2024/12/23 | 1,353 | 1,353 | 1,327 | 1,337 | -17 | -1.3% | 18,900 |
| 2024/12/20 | 1,358 | 1,360 | 1,332 | 1,354 | +17 | +1.3% | 8,800 |
| 2024/12/19 | 1,329 | 1,365 | 1,291 | 1,337 | -7 | -0.5% | 26,400 |
| 2024/12/18 | 1,351 | 1,370 | 1,339 | 1,344 | -16 | -1.2% | 8,300 |
| 2024/12/17 | 1,361 | 1,395 | 1,350 | 1,360 | +2 | +0.1% | 11,000 |
| 2024/12/16 | 1,393 | 1,400 | 1,340 | 1,358 | -31 | -2.2% | 31,700 |
| 2024/12/13 | 1,289 | 1,393 | 1,287 | 1,389 | +113 | +8.9% | 62,300 |
| 2024/12/12 | 1,280 | 1,282 | 1,272 | 1,276 | +8 | +0.6% | 4,700 |
| 2024/12/11 | 1,250 | 1,293 | 1,250 | 1,268 | +19 | +1.5% | 22,000 |
| 2024/12/10 | 1,238 | 1,252 | 1,238 | 1,249 | +17 | +1.4% | 8,000 |
| 2024/12/09 | 1,231 | 1,238 | 1,229 | 1,232 | -3 | -0.2% | 3,100 |
| 2024/12/06 | 1,224 | 1,235 | 1,222 | 1,235 | +4 | +0.3% | 12,200 |
| 2024/12/05 | 1,222 | 1,231 | 1,222 | 1,231 | +11 | +0.9% | 7,300 |
| 2024/12/04 | 1,236 | 1,243 | 1,220 | 1,220 | -17 | -1.4% | 13,100 |
| 2024/12/03 | 1,236 | 1,239 | 1,223 | 1,237 | +2 | +0.2% | 14,600 |
| 2024/12/02 | 1,250 | 1,250 | 1,231 | 1,235 | -15 | -1.2% | 12,800 |
| 2024/11/29 | 1,241 | 1,255 | 1,229 | 1,250 | +5 | +0.4% | 8,600 |
| 2024/11/28 | 1,247 | 1,260 | 1,241 | 1,245 | -3 | -0.2% | 3,900 |
| 2024/11/27 | 1,256 | 1,265 | 1,233 | 1,248 | -11 | -0.9% | 3,700 |
| 2024/11/26 | 1,244 | 1,260 | 1,236 | 1,259 | +15 | +1.2% | 7,700 |
101～
150
件表示中 / 1839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 | 141,600円 | +6.8% | +3.1% | 1.41% | 8.16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 |
| 東京個別 | 37,400円 | +8.4% | +2.2% | 3.21% | 20.35倍 | 2.33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 |
| シンメンテＨＤ | 93,000円 | +12.5% | +9.2% | 1.94% | 15.77倍 | 4.96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 |
| 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 |
| ビーウィズ | 139,500円 | -4.8% | -60.3% | 5.52% | 43.53倍 | 2.19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
