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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 1,968 | 1,968 | 1,926 | 1,943 | +2 | +0.1% | 29,500 |
| 2024/03/19 | 1,921 | 1,952 | 1,905 | 1,941 | +23 | +1.2% | 21,100 |
| 2024/03/18 | 1,910 | 1,943 | 1,900 | 1,918 | +3 | +0.2% | 51,200 |
| 2024/03/15 | 1,925 | 1,933 | 1,899 | 1,915 | -22 | -1.1% | 24,600 |
| 2024/03/14 | 1,897 | 1,948 | 1,891 | 1,937 | +52 | +2.8% | 25,200 |
| 2024/03/13 | 1,944 | 1,947 | 1,879 | 1,885 | -63 | -3.2% | 42,200 |
| 2024/03/12 | 1,867 | 1,948 | 1,835 | 1,948 | +121 | +6.6% | 57,400 |
| 2024/03/11 | 1,889 | 1,889 | 1,821 | 1,827 | -74 | -3.9% | 33,900 |
| 2024/03/08 | 1,899 | 1,911 | 1,854 | 1,901 | +25 | +1.3% | 30,200 |
| 2024/03/07 | 1,890 | 1,930 | 1,868 | 1,876 | +13 | +0.7% | 55,800 |
| 2024/03/06 | 1,808 | 1,871 | 1,808 | 1,863 | +33 | +1.8% | 33,100 |
| 2024/03/05 | 1,820 | 1,830 | 1,771 | 1,830 | +8 | +0.4% | 55,300 |
| 2024/03/04 | 1,827 | 1,848 | 1,808 | 1,822 | +6 | +0.3% | 20,700 |
| 2024/03/01 | 1,850 | 1,857 | 1,807 | 1,816 | -35 | -1.9% | 31,300 |
| 2024/02/29 | 1,883 | 1,883 | 1,805 | 1,851 | -34 | -1.8% | 48,700 |
| 2024/02/28 | 1,875 | 1,893 | 1,865 | 1,885 | -1 | -0.1% | 13,800 |
| 2024/02/27 | 1,922 | 1,922 | 1,880 | 1,886 | -16 | -0.8% | 20,600 |
| 2024/02/26 | 1,928 | 1,928 | 1,891 | 1,902 | -28 | -1.5% | 34,000 |
| 2024/02/22 | 1,952 | 1,990 | 1,925 | 1,930 | -21 | -1.1% | 39,600 |
| 2024/02/21 | 1,937 | 1,957 | 1,919 | 1,951 | -9 | -0.5% | 38,200 |
| 2024/02/20 | 1,984 | 2,004 | 1,940 | 1,960 | +16 | +0.8% | 70,000 |
| 2024/02/19 | 1,893 | 1,950 | 1,860 | 1,944 | +80 | +4.3% | 73,500 |
| 2024/02/16 | 1,833 | 1,884 | 1,801 | 1,864 | +33 | +1.8% | 78,700 |
| 2024/02/15 | 1,890 | 1,892 | 1,820 | 1,831 | -64 | -3.4% | 68,600 |
| 2024/02/14 | 1,940 | 1,940 | 1,889 | 1,895 | -45 | -2.3% | 71,900 |
| 2024/02/13 | 1,988 | 1,988 | 1,925 | 1,940 | -51 | -2.6% | 98,400 |
| 2024/02/09 | 1,998 | 2,020 | 1,978 | 1,991 | -9 | -0.5% | 42,500 |
| 2024/02/08 | 2,030 | 2,030 | 1,996 | 2,000 | -32 | -1.6% | 48,600 |
| 2024/02/07 | 2,047 | 2,062 | 2,010 | 2,032 | -30 | -1.5% | 64,200 |
| 2024/02/06 | 2,153 | 2,153 | 2,056 | 2,062 | -71 | -3.3% | 88,900 |
| 2024/02/05 | 2,110 | 2,155 | 2,044 | 2,133 | +21 | +1% | 144,000 |
| 2024/02/02 | 2,230 | 2,280 | 2,101 | 2,112 | -88 | -4% | 141,800 |
| 2024/02/01 | 2,221 | 2,237 | 2,152 | 2,200 | -197 | -8.2% | 181,400 |
| 2024/01/31 | 2,332 | 2,405 | 2,320 | 2,397 | +72 | +3.1% | 82,400 |
| 2024/01/30 | 2,364 | 2,364 | 2,291 | 2,325 | -2 | -0.1% | 43,500 |
| 2024/01/29 | 2,296 | 2,327 | 2,267 | 2,327 | +62 | +2.7% | 24,100 |
| 2024/01/26 | 2,264 | 2,290 | 2,234 | 2,265 | +2 | +0.1% | 16,300 |
| 2024/01/25 | 2,211 | 2,263 | 2,210 | 2,263 | +47 | +2.1% | 13,400 |
| 2024/01/24 | 2,237 | 2,263 | 2,204 | 2,216 | -20 | -0.9% | 19,000 |
| 2024/01/23 | 2,295 | 2,295 | 2,236 | 2,236 | -61 | -2.7% | 25,400 |
| 2024/01/22 | 2,268 | 2,297 | 2,220 | 2,297 | +46 | +2% | 31,100 |
| 2024/01/19 | 2,222 | 2,285 | 2,206 | 2,251 | +40 | +1.8% | 24,800 |
| 2024/01/18 | 2,197 | 2,235 | 2,168 | 2,211 | +44 | +2% | 23,700 |
| 2024/01/17 | 2,197 | 2,229 | 2,154 | 2,167 | -13 | -0.6% | 16,800 |
| 2024/01/16 | 2,158 | 2,238 | 2,152 | 2,180 | +14 | +0.6% | 36,000 |
| 2024/01/15 | 2,133 | 2,179 | 2,107 | 2,166 | +16 | +0.7% | 25,700 |
| 2024/01/12 | 2,160 | 2,179 | 2,124 | 2,150 | -17 | -0.8% | 13,100 |
| 2024/01/11 | 2,180 | 2,200 | 2,116 | 2,167 | -13 | -0.6% | 31,100 |
| 2024/01/10 | 2,244 | 2,244 | 2,160 | 2,180 | -64 | -2.9% | 33,200 |
| 2024/01/09 | 2,196 | 2,246 | 2,176 | 2,244 | +42 | +1.9% | 19,100 |
351～
400
件表示中 / 1871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 | 159,400円 | +6.8% | +3.1% | 1.25% | 9.19倍 | 1.77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 | 99,800円 | -3.7% | +9.3% | 4.41% | 14.66倍 | 1.31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 |
| スプリックス | 128,300円 | +6.7% | +41.1% | 2.96% | 26.62倍 | 2.28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 |
| ＮＩＳＳＯＨＤ | 65,200円 | +13.2% | +12.3% | 3.83% | 8.86倍 | 1.34倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| 明光ネット | 78,300円 | +8.5% | +35.0% | 3.32% | 14.98倍 | 1.64倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
