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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,576 | 1,583 | 1,555 | 1,565 | -8 | -0.5% | 7,200 |
| 2025/03/31 | 1,545 | 1,573 | 1,512 | 1,573 | -1 | -0.1% | 20,800 |
| 2025/03/28 | 1,574 | 1,611 | 1,574 | 1,574 | -20 | -1.3% | 9,700 |
| 2025/03/27 | 1,622 | 1,622 | 1,527 | 1,594 | -47 | -2.9% | 77,900 |
| 2025/03/26 | 1,645 | 1,645 | 1,613 | 1,641 | -4 | -0.2% | 15,600 |
| 2025/03/25 | 1,663 | 1,665 | 1,633 | 1,645 | -13 | -0.8% | 30,300 |
| 2025/03/24 | 1,684 | 1,684 | 1,640 | 1,658 | -21 | -1.3% | 16,100 |
| 2025/03/21 | 1,662 | 1,709 | 1,650 | 1,679 | +8 | +0.5% | 19,400 |
| 2025/03/19 | 1,696 | 1,700 | 1,668 | 1,671 | -25 | -1.5% | 12,300 |
| 2025/03/18 | 1,710 | 1,718 | 1,681 | 1,696 | -3 | -0.2% | 26,000 |
| 2025/03/17 | 1,649 | 1,700 | 1,648 | 1,699 | +75 | +4.6% | 27,200 |
| 2025/03/14 | 1,669 | 1,669 | 1,623 | 1,624 | -24 | -1.5% | 10,400 |
| 2025/03/13 | 1,603 | 1,674 | 1,603 | 1,648 | +57 | +3.6% | 27,000 |
| 2025/03/12 | 1,533 | 1,600 | 1,530 | 1,591 | +34 | +2.2% | 15,600 |
| 2025/03/11 | 1,575 | 1,575 | 1,514 | 1,557 | -35 | -2.2% | 25,700 |
| 2025/03/10 | 1,578 | 1,613 | 1,578 | 1,592 | +14 | +0.9% | 6,600 |
| 2025/03/07 | 1,559 | 1,591 | 1,552 | 1,578 | +12 | +0.8% | 5,700 |
| 2025/03/06 | 1,556 | 1,585 | 1,555 | 1,566 | +6 | +0.4% | 9,800 |
| 2025/03/05 | 1,593 | 1,599 | 1,560 | 1,560 | -43 | -2.7% | 14,800 |
| 2025/03/04 | 1,609 | 1,609 | 1,579 | 1,603 | -6 | -0.4% | 10,200 |
| 2025/03/03 | 1,621 | 1,635 | 1,595 | 1,609 | +28 | +1.8% | 18,900 |
| 2025/02/28 | 1,600 | 1,620 | 1,581 | 1,581 | -50 | -3.1% | 21,700 |
| 2025/02/27 | 1,601 | 1,639 | 1,578 | 1,631 | +36 | +2.3% | 11,600 |
| 2025/02/26 | 1,591 | 1,611 | 1,562 | 1,595 | +4 | +0.3% | 17,900 |
| 2025/02/25 | 1,552 | 1,611 | 1,550 | 1,591 | +4 | +0.3% | 23,400 |
| 2025/02/21 | 1,639 | 1,647 | 1,583 | 1,587 | -65 | -3.9% | 31,600 |
| 2025/02/20 | 1,660 | 1,676 | 1,623 | 1,652 | -24 | -1.4% | 19,400 |
| 2025/02/19 | 1,731 | 1,731 | 1,671 | 1,676 | -55 | -3.2% | 14,000 |
| 2025/02/18 | 1,748 | 1,749 | 1,690 | 1,731 | +10 | +0.6% | 18,300 |
| 2025/02/17 | 1,680 | 1,738 | 1,671 | 1,721 | +55 | +3.3% | 18,200 |
| 2025/02/14 | 1,746 | 1,746 | 1,663 | 1,666 | -66 | -3.8% | 24,600 |
| 2025/02/13 | 1,749 | 1,757 | 1,726 | 1,732 | -7 | -0.4% | 12,300 |
| 2025/02/12 | 1,737 | 1,752 | 1,680 | 1,739 | +2 | +0.1% | 19,600 |
| 2025/02/10 | 1,728 | 1,754 | 1,711 | 1,737 | -18 | -1% | 23,900 |
| 2025/02/07 | 1,790 | 1,812 | 1,755 | 1,755 | +2 | +0.1% | 38,100 |
| 2025/02/06 | 1,698 | 1,779 | 1,690 | 1,753 | +62 | +3.7% | 42,100 |
| 2025/02/05 | 1,621 | 1,695 | 1,610 | 1,691 | +70 | +4.3% | 35,400 |
| 2025/02/04 | 1,649 | 1,660 | 1,614 | 1,621 | -19 | -1.2% | 21,200 |
| 2025/02/03 | 1,590 | 1,646 | 1,590 | 1,640 | -46 | -2.7% | 53,800 |
| 2025/01/31 | 1,629 | 1,697 | 1,610 | 1,686 | +44 | +2.7% | 40,700 |
| 2025/01/30 | 1,663 | 1,663 | 1,620 | 1,642 | -24 | -1.4% | 29,100 |
| 2025/01/29 | 1,688 | 1,699 | 1,632 | 1,666 | -13 | -0.8% | 46,600 |
| 2025/01/28 | 1,598 | 1,740 | 1,596 | 1,679 | +121 | +7.8% | 140,100 |
| 2025/01/27 | 1,520 | 1,629 | 1,519 | 1,558 | +67 | +4.5% | 65,700 |
| 2025/01/24 | 1,478 | 1,516 | 1,454 | 1,491 | +39 | +2.7% | 24,100 |
| 2025/01/23 | 1,501 | 1,502 | 1,448 | 1,452 | -48 | -3.2% | 16,500 |
| 2025/01/22 | 1,518 | 1,518 | 1,498 | 1,500 | -8 | -0.5% | 10,200 |
| 2025/01/21 | 1,500 | 1,517 | 1,461 | 1,508 | +10 | +0.7% | 30,100 |
| 2025/01/20 | 1,483 | 1,498 | 1,471 | 1,498 | +15 | +1% | 13,900 |
| 2025/01/17 | 1,435 | 1,485 | 1,392 | 1,483 | +40 | +2.8% | 38,500 |
51～
100
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
