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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,618 | 1,618 | 1,570 | 1,587 | -4 | -0.3% | 18,600 |
| 2024/06/27 | 1,546 | 1,605 | 1,546 | 1,591 | +47 | +3% | 24,000 |
| 2024/06/26 | 1,574 | 1,574 | 1,530 | 1,544 | -5 | -0.3% | 13,200 |
| 2024/06/25 | 1,505 | 1,551 | 1,505 | 1,549 | +49 | +3.3% | 21,300 |
| 2024/06/24 | 1,504 | 1,505 | 1,495 | 1,500 | -3 | -0.2% | 6,600 |
| 2024/06/21 | 1,490 | 1,517 | 1,490 | 1,503 | +9 | +0.6% | 9,900 |
| 2024/06/20 | 1,497 | 1,499 | 1,470 | 1,494 | +9 | +0.6% | 8,200 |
| 2024/06/19 | 1,476 | 1,493 | 1,469 | 1,485 | +9 | +0.6% | 6,000 |
| 2024/06/18 | 1,475 | 1,491 | 1,464 | 1,476 | +11 | +0.8% | 11,100 |
| 2024/06/17 | 1,510 | 1,510 | 1,451 | 1,465 | -48 | -3.2% | 11,600 |
| 2024/06/14 | 1,480 | 1,513 | 1,478 | 1,513 | +26 | +1.7% | 23,200 |
| 2024/06/13 | 1,515 | 1,515 | 1,481 | 1,487 | -29 | -1.9% | 14,800 |
| 2024/06/12 | 1,511 | 1,521 | 1,499 | 1,516 | +4 | +0.3% | 19,100 |
| 2024/06/11 | 1,552 | 1,552 | 1,510 | 1,512 | -41 | -2.6% | 16,800 |
| 2024/06/10 | 1,547 | 1,574 | 1,512 | 1,553 | +46 | +3.1% | 17,700 |
| 2024/06/07 | 1,500 | 1,525 | 1,497 | 1,507 | +3 | +0.2% | 13,000 |
| 2024/06/06 | 1,541 | 1,541 | 1,500 | 1,504 | -19 | -1.2% | 4,300 |
| 2024/06/05 | 1,550 | 1,555 | 1,516 | 1,523 | -17 | -1.1% | 15,900 |
| 2024/06/04 | 1,502 | 1,546 | 1,502 | 1,540 | +38 | +2.5% | 15,100 |
| 2024/06/03 | 1,510 | 1,529 | 1,485 | 1,502 | +18 | +1.2% | 13,300 |
| 2024/05/31 | 1,449 | 1,490 | 1,436 | 1,484 | +35 | +2.4% | 5,400 |
| 2024/05/30 | 1,420 | 1,455 | 1,417 | 1,449 | +7 | +0.5% | 19,800 |
| 2024/05/29 | 1,513 | 1,513 | 1,442 | 1,442 | -64 | -4.2% | 24,000 |
| 2024/05/28 | 1,510 | 1,524 | 1,494 | 1,506 | -8 | -0.5% | 12,100 |
| 2024/05/27 | 1,509 | 1,514 | 1,481 | 1,514 | +21 | +1.4% | 7,400 |
| 2024/05/24 | 1,472 | 1,508 | 1,472 | 1,493 | +7 | +0.5% | 15,800 |
| 2024/05/23 | 1,502 | 1,511 | 1,473 | 1,486 | -14 | -0.9% | 29,800 |
| 2024/05/22 | 1,544 | 1,546 | 1,500 | 1,500 | -57 | -3.7% | 47,200 |
| 2024/05/21 | 1,580 | 1,587 | 1,546 | 1,557 | -23 | -1.5% | 43,600 |
| 2024/05/20 | 1,612 | 1,613 | 1,566 | 1,580 | -32 | -2% | 47,300 |
| 2024/05/17 | 1,610 | 1,630 | 1,601 | 1,612 | -2 | -0.1% | 16,500 |
| 2024/05/16 | 1,702 | 1,702 | 1,585 | 1,614 | -67 | -4% | 57,200 |
| 2024/05/15 | 1,770 | 1,770 | 1,671 | 1,681 | -78 | -4.4% | 36,800 |
| 2024/05/14 | 1,791 | 1,807 | 1,693 | 1,759 | -45 | -2.5% | 49,300 |
| 2024/05/13 | 1,821 | 1,821 | 1,760 | 1,804 | -46 | -2.5% | 29,300 |
| 2024/05/10 | 1,808 | 1,851 | 1,793 | 1,850 | +63 | +3.5% | 16,500 |
| 2024/05/09 | 1,802 | 1,809 | 1,777 | 1,787 | -11 | -0.6% | 8,300 |
| 2024/05/08 | 1,813 | 1,849 | 1,798 | 1,798 | -24 | -1.3% | 12,400 |
| 2024/05/07 | 1,825 | 1,834 | 1,809 | 1,822 | +24 | +1.3% | 10,800 |
| 2024/05/02 | 1,800 | 1,829 | 1,784 | 1,798 | +17 | +1% | 11,300 |
| 2024/05/01 | 1,798 | 1,798 | 1,780 | 1,781 | -17 | -0.9% | 8,500 |
| 2024/04/30 | 1,770 | 1,798 | 1,752 | 1,798 | +48 | +2.7% | 12,400 |
| 2024/04/26 | 1,736 | 1,753 | 1,733 | 1,750 | +14 | +0.8% | 6,400 |
| 2024/04/25 | 1,733 | 1,745 | 1,733 | 1,736 | -16 | -0.9% | 4,100 |
| 2024/04/24 | 1,753 | 1,765 | 1,750 | 1,752 | +2 | +0.1% | 4,400 |
| 2024/04/23 | 1,758 | 1,774 | 1,736 | 1,750 | +17 | +1% | 5,200 |
| 2024/04/22 | 1,742 | 1,758 | 1,733 | 1,733 | +2 | +0.1% | 8,200 |
| 2024/04/19 | 1,756 | 1,756 | 1,693 | 1,731 | -37 | -2.1% | 23,000 |
| 2024/04/18 | 1,712 | 1,771 | 1,712 | 1,768 | +53 | +3.1% | 17,600 |
| 2024/04/17 | 1,759 | 1,759 | 1,710 | 1,715 | -23 | -1.3% | 26,800 |
251～
300
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 | 143,800円 | +6.8% | +3.1% | 1.39% | 8.29倍 | 1.59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 | 36,700円 | +8.4% | +2.2% | 3.27% | 19.97倍 | 2.29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 | 162,400円 | +6.3% | +12.8% | 3.82% | 19.33倍 | 1.63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 | 140,600円 | -4.8% | -60.3% | 5.48% | 43.87倍 | 2.21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
