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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,448 | 1,450 | 1,421 | 1,433 | -15 | -1% | 8,700 |
| 2025/06/12 | 1,451 | 1,469 | 1,445 | 1,448 | -2 | -0.1% | 4,500 |
| 2025/06/11 | 1,461 | 1,470 | 1,449 | 1,450 | -10 | -0.7% | 7,700 |
| 2025/06/10 | 1,472 | 1,476 | 1,460 | 1,460 | -11 | -0.7% | 5,000 |
| 2025/06/09 | 1,519 | 1,519 | 1,457 | 1,471 | -42 | -2.8% | 25,100 |
| 2025/06/06 | 1,511 | 1,519 | 1,485 | 1,513 | +1 | +0.1% | 17,700 |
| 2025/06/05 | 1,439 | 1,513 | 1,439 | 1,512 | +74 | +5.1% | 57,200 |
| 2025/06/04 | 1,438 | 1,444 | 1,431 | 1,438 | ±0 | ±0% | 10,500 |
| 2025/06/03 | 1,431 | 1,441 | 1,427 | 1,438 | +6 | +0.4% | 9,100 |
| 2025/06/02 | 1,435 | 1,436 | 1,425 | 1,432 | -1 | -0.1% | 5,900 |
| 2025/05/30 | 1,426 | 1,440 | 1,426 | 1,433 | +2 | +0.1% | 5,500 |
| 2025/05/29 | 1,420 | 1,442 | 1,410 | 1,431 | +9 | +0.6% | 17,400 |
| 2025/05/28 | 1,427 | 1,437 | 1,422 | 1,422 | -1 | -0.1% | 7,900 |
| 2025/05/27 | 1,421 | 1,436 | 1,421 | 1,423 | +2 | +0.1% | 8,400 |
| 2025/05/26 | 1,390 | 1,430 | 1,382 | 1,421 | +31 | +2.2% | 18,900 |
| 2025/05/23 | 1,375 | 1,390 | 1,371 | 1,390 | +15 | +1.1% | 12,000 |
| 2025/05/22 | 1,410 | 1,410 | 1,373 | 1,375 | -35 | -2.5% | 26,500 |
| 2025/05/21 | 1,437 | 1,437 | 1,410 | 1,410 | -14 | -1% | 20,500 |
| 2025/05/20 | 1,425 | 1,433 | 1,424 | 1,424 | ±0 | ±0% | 6,200 |
| 2025/05/19 | 1,452 | 1,469 | 1,422 | 1,424 | -26 | -1.8% | 19,300 |
| 2025/05/16 | 1,432 | 1,459 | 1,424 | 1,450 | +18 | +1.3% | 7,600 |
| 2025/05/15 | 1,418 | 1,445 | 1,418 | 1,432 | +14 | +1% | 13,800 |
| 2025/05/14 | 1,428 | 1,435 | 1,410 | 1,418 | -10 | -0.7% | 17,000 |
| 2025/05/13 | 1,496 | 1,496 | 1,422 | 1,428 | -43 | -2.9% | 44,400 |
| 2025/05/12 | 1,470 | 1,517 | 1,450 | 1,471 | -103 | -6.5% | 90,800 |
| 2025/05/09 | 1,590 | 1,596 | 1,548 | 1,574 | +4 | +0.3% | 42,200 |
| 2025/05/08 | 1,594 | 1,594 | 1,554 | 1,570 | -24 | -1.5% | 20,500 |
| 2025/05/07 | 1,570 | 1,600 | 1,566 | 1,594 | +38 | +2.4% | 18,700 |
| 2025/05/02 | 1,541 | 1,556 | 1,515 | 1,556 | +21 | +1.4% | 11,700 |
| 2025/05/01 | 1,557 | 1,560 | 1,535 | 1,535 | -28 | -1.8% | 9,600 |
| 2025/04/30 | 1,604 | 1,604 | 1,551 | 1,563 | -41 | -2.6% | 18,000 |
| 2025/04/28 | 1,596 | 1,605 | 1,580 | 1,604 | +29 | +1.8% | 16,700 |
| 2025/04/25 | 1,560 | 1,588 | 1,546 | 1,575 | +23 | +1.5% | 18,000 |
| 2025/04/24 | 1,530 | 1,552 | 1,520 | 1,552 | +25 | +1.6% | 7,900 |
| 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 |
1～
50
件表示中 / 1822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 | 143,300円 | +6.8% | +3.1% | 1.40% | 8.26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 |
| ナレルＧ | 232,900円 | +18.7% | +5.3% | 4.94% | 8.74倍 | 1.52倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| ビーウィズ | 144,300円 | -3.0% | -43.0% | 5.34% | 21.20倍 | 2.26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 |
| アサンテ | 163,700円 | +6.3% | +12.8% | 3.79% | 19.49倍 | 1.64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 |
| ＣＯＯＫ | 18,800円 | -8.1% | -45.9% | 0.00% | 32.64倍 | 1.08倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
