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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,586 | 1,586 | 1,520 | 1,538 | +62 | +4.2% | 71,200 |
| 2025/07/31 | 1,436 | 1,476 | 1,436 | 1,476 | +41 | +2.9% | 23,200 |
| 2025/07/30 | 1,428 | 1,450 | 1,428 | 1,435 | +9 | +0.6% | 18,000 |
| 2025/07/29 | 1,441 | 1,447 | 1,421 | 1,426 | -24 | -1.7% | 18,700 |
| 2025/07/28 | 1,439 | 1,465 | 1,435 | 1,450 | +15 | +1% | 22,200 |
| 2025/07/25 | 1,421 | 1,440 | 1,421 | 1,435 | +15 | +1.1% | 10,700 |
| 2025/07/24 | 1,429 | 1,438 | 1,413 | 1,420 | -8 | -0.6% | 8,700 |
| 2025/07/23 | 1,415 | 1,430 | 1,406 | 1,428 | +21 | +1.5% | 7,800 |
| 2025/07/22 | 1,414 | 1,420 | 1,406 | 1,407 | -6 | -0.4% | 4,700 |
| 2025/07/18 | 1,417 | 1,421 | 1,412 | 1,413 | +2 | +0.1% | 7,900 |
| 2025/07/17 | 1,416 | 1,420 | 1,403 | 1,411 | -7 | -0.5% | 5,600 |
| 2025/07/16 | 1,419 | 1,422 | 1,415 | 1,418 | -2 | -0.1% | 6,400 |
| 2025/07/15 | 1,426 | 1,426 | 1,420 | 1,420 | -9 | -0.6% | 3,200 |
| 2025/07/14 | 1,432 | 1,432 | 1,421 | 1,429 | -2 | -0.1% | 1,600 |
| 2025/07/11 | 1,437 | 1,437 | 1,431 | 1,431 | -6 | -0.4% | 900 |
| 2025/07/10 | 1,442 | 1,442 | 1,423 | 1,437 | +5 | +0.3% | 4,800 |
| 2025/07/09 | 1,418 | 1,440 | 1,418 | 1,432 | +16 | +1.1% | 5,300 |
| 2025/07/08 | 1,420 | 1,429 | 1,410 | 1,416 | -5 | -0.4% | 5,600 |
| 2025/07/07 | 1,425 | 1,435 | 1,420 | 1,421 | +4 | +0.3% | 5,100 |
| 2025/07/04 | 1,424 | 1,430 | 1,417 | 1,417 | -5 | -0.4% | 5,800 |
| 2025/07/03 | 1,433 | 1,433 | 1,422 | 1,422 | ±0 | ±0% | 5,400 |
| 2025/07/02 | 1,421 | 1,451 | 1,418 | 1,422 | -2 | -0.1% | 10,800 |
| 2025/07/01 | 1,452 | 1,453 | 1,424 | 1,424 | -36 | -2.5% | 11,500 |
| 2025/06/30 | 1,466 | 1,479 | 1,460 | 1,460 | +1 | +0.1% | 10,400 |
| 2025/06/27 | 1,455 | 1,463 | 1,455 | 1,459 | +4 | +0.3% | 6,000 |
| 2025/06/26 | 1,456 | 1,456 | 1,444 | 1,455 | +4 | +0.3% | 8,400 |
| 2025/06/25 | 1,457 | 1,465 | 1,443 | 1,451 | -6 | -0.4% | 7,400 |
| 2025/06/24 | 1,438 | 1,459 | 1,429 | 1,457 | +19 | +1.3% | 14,700 |
| 2025/06/23 | 1,437 | 1,450 | 1,437 | 1,438 | +1 | +0.1% | 4,200 |
| 2025/06/20 | 1,433 | 1,449 | 1,433 | 1,437 | +1 | +0.1% | 4,700 |
| 2025/06/19 | 1,444 | 1,457 | 1,436 | 1,436 | -8 | -0.6% | 9,800 |
| 2025/06/18 | 1,431 | 1,456 | 1,422 | 1,444 | +5 | +0.3% | 18,500 |
| 2025/06/17 | 1,421 | 1,447 | 1,421 | 1,439 | +18 | +1.3% | 7,100 |
| 2025/06/16 | 1,433 | 1,433 | 1,416 | 1,421 | -12 | -0.8% | 8,000 |
| 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 |
1～
50
件表示中 / 1856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 | 153,800円 | +6.8% | +3.1% | 1.30% | 8.86倍 | 1.71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 |
| ディーエムエス | 304,000円 | +0.5% | +0.3% | 7.50% | 19.84倍 | 1.01倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 鎌倉新書 | 56,300円 | +21.8% | +26.2% | 3.55% | 27.11倍 | 5.66倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| 楽 待 | 102,000円 | +32.0% | +41.4% | 0.98% | 18.72倍 | 3.78倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ビーウィズ | 152,400円 | -1.7% | +12.5% | 5.05% | 30.75倍 | 2.41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
