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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,609 | 1,627 | 1,605 | 1,627 | +14 | +0.9% | 11,500 |
| 2025/09/11 | 1,622 | 1,622 | 1,597 | 1,613 | -9 | -0.6% | 13,900 |
| 2025/09/10 | 1,631 | 1,680 | 1,619 | 1,622 | +3 | +0.2% | 16,200 |
| 2025/09/09 | 1,645 | 1,649 | 1,619 | 1,619 | -25 | -1.5% | 14,100 |
| 2025/09/08 | 1,671 | 1,682 | 1,623 | 1,644 | -8 | -0.5% | 41,100 |
| 2025/09/05 | 1,670 | 1,680 | 1,652 | 1,652 | -18 | -1.1% | 20,800 |
| 2025/09/04 | 1,634 | 1,680 | 1,634 | 1,670 | +46 | +2.8% | 60,800 |
| 2025/09/03 | 1,633 | 1,638 | 1,617 | 1,624 | ±0 | ±0% | 11,700 |
| 2025/09/02 | 1,622 | 1,637 | 1,617 | 1,624 | +9 | +0.6% | 14,200 |
| 2025/09/01 | 1,598 | 1,621 | 1,575 | 1,615 | +29 | +1.8% | 41,300 |
| 2025/08/29 | 1,605 | 1,605 | 1,583 | 1,586 | -3 | -0.2% | 8,900 |
| 2025/08/28 | 1,629 | 1,629 | 1,580 | 1,589 | -38 | -2.3% | 15,300 |
| 2025/08/27 | 1,615 | 1,666 | 1,600 | 1,627 | +32 | +2% | 54,900 |
| 2025/08/26 | 1,585 | 1,595 | 1,570 | 1,595 | +1 | +0.1% | 16,700 |
| 2025/08/25 | 1,609 | 1,609 | 1,566 | 1,594 | -9 | -0.6% | 38,200 |
| 2025/08/22 | 1,580 | 1,607 | 1,562 | 1,603 | +23 | +1.5% | 16,400 |
| 2025/08/21 | 1,584 | 1,586 | 1,576 | 1,580 | -19 | -1.2% | 5,600 |
| 2025/08/20 | 1,619 | 1,619 | 1,584 | 1,599 | -15 | -0.9% | 16,600 |
| 2025/08/19 | 1,589 | 1,614 | 1,555 | 1,614 | +14 | +0.9% | 21,300 |
| 2025/08/18 | 1,600 | 1,601 | 1,577 | 1,600 | +14 | +0.9% | 19,700 |
| 2025/08/15 | 1,568 | 1,605 | 1,555 | 1,586 | +31 | +2% | 35,800 |
| 2025/08/14 | 1,533 | 1,559 | 1,526 | 1,555 | +17 | +1.1% | 14,800 |
| 2025/08/13 | 1,550 | 1,552 | 1,526 | 1,538 | -11 | -0.7% | 12,200 |
| 2025/08/12 | 1,559 | 1,560 | 1,546 | 1,549 | -1 | -0.1% | 14,000 |
| 2025/08/08 | 1,554 | 1,570 | 1,550 | 1,550 | -15 | -1% | 19,400 |
| 2025/08/07 | 1,550 | 1,576 | 1,550 | 1,565 | +13 | +0.8% | 12,500 |
| 2025/08/06 | 1,565 | 1,570 | 1,546 | 1,552 | -8 | -0.5% | 15,800 |
| 2025/08/05 | 1,540 | 1,574 | 1,540 | 1,560 | +36 | +2.4% | 20,500 |
| 2025/08/04 | 1,518 | 1,540 | 1,496 | 1,524 | -14 | -0.9% | 44,800 |
| 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 |
1～
50
件表示中 / 1885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 | 166,100円 | +6.8% | +3.1% | 1.20% | 9.58倍 | 1.85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 | 320,000円 | +0.5% | +0.3% | 7.12% | 20.43倍 | 1.04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 |
| アメイズ | 154,900円 | +10.9% | -3.1% | 2.26% | 9.44倍 | 1.37倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ＮＩＳＳＯＨＤ | 66,400円 | +13.2% | +12.3% | 3.77% | 9.02倍 | 1.37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 |
| ウィルＧ | 97,500円 | -3.7% | +9.3% | 4.51% | 14.32倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
