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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/16 | 1,773 | 1,773 | 1,727 | 1,738 | -52 | -2.9% | 21,800 |
| 2024/04/15 | 1,793 | 1,799 | 1,775 | 1,790 | -10 | -0.6% | 16,300 |
| 2024/04/12 | 1,791 | 1,819 | 1,790 | 1,800 | +9 | +0.5% | 14,400 |
| 2024/04/11 | 1,792 | 1,805 | 1,776 | 1,791 | -8 | -0.4% | 9,100 |
| 2024/04/10 | 1,836 | 1,848 | 1,791 | 1,799 | -45 | -2.4% | 26,600 |
| 2024/04/09 | 1,824 | 1,844 | 1,823 | 1,844 | +17 | +0.9% | 8,200 |
| 2024/04/08 | 1,840 | 1,840 | 1,811 | 1,827 | +13 | +0.7% | 14,600 |
| 2024/04/05 | 1,817 | 1,851 | 1,810 | 1,814 | -16 | -0.9% | 10,000 |
| 2024/04/04 | 1,832 | 1,849 | 1,815 | 1,830 | +4 | +0.2% | 11,700 |
| 2024/04/03 | 1,829 | 1,848 | 1,822 | 1,826 | -14 | -0.8% | 10,800 |
| 2024/04/02 | 1,872 | 1,873 | 1,828 | 1,840 | -32 | -1.7% | 26,100 |
| 2024/04/01 | 1,913 | 1,913 | 1,870 | 1,872 | -50 | -2.6% | 23,800 |
| 2024/03/29 | 1,887 | 1,926 | 1,887 | 1,922 | +35 | +1.9% | 14,700 |
| 2024/03/28 | 1,899 | 1,924 | 1,875 | 1,887 | -6 | -0.3% | 21,900 |
| 2024/03/27 | 1,900 | 1,923 | 1,871 | 1,893 | -42 | -2.2% | 58,200 |
| 2024/03/26 | 1,984 | 1,988 | 1,927 | 1,935 | -49 | -2.5% | 42,300 |
| 2024/03/25 | 1,905 | 2,000 | 1,890 | 1,984 | +79 | +4.1% | 80,300 |
| 2024/03/22 | 1,933 | 1,934 | 1,905 | 1,905 | -38 | -2% | 25,300 |
| 2024/03/21 | 1,968 | 1,968 | 1,926 | 1,943 | +2 | +0.1% | 29,500 |
301～
350
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 | 157,900円 | +6.8% | +3.1% | 1.27% | 9.10倍 | 1.75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 | 99,200円 | -3.7% | +9.3% | 4.44% | 14.57倍 | 1.30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 | 103,700円 | +5.4% | -0.5% | 0.96% | 19.36倍 | 1.63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 | 127,000円 | +6.7% | +41.1% | 2.99% | 26.36倍 | 2.26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 | 153,800円 | -1.7% | +12.5% | 5.01% | 31.04倍 | 2.43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
