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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,430 | 1,447 | 1,412 | 1,443 | +26 | +1.8% | 14,000 |
| 2025/01/15 | 1,432 | 1,450 | 1,397 | 1,417 | -3 | -0.2% | 10,900 |
| 2025/01/14 | 1,394 | 1,420 | 1,384 | 1,420 | +23 | +1.6% | 11,900 |
| 2025/01/10 | 1,402 | 1,416 | 1,395 | 1,397 | -9 | -0.6% | 8,900 |
| 2025/01/09 | 1,418 | 1,432 | 1,401 | 1,406 | -12 | -0.8% | 12,600 |
| 2025/01/08 | 1,478 | 1,478 | 1,418 | 1,418 | -36 | -2.5% | 21,400 |
| 2025/01/07 | 1,465 | 1,494 | 1,454 | 1,454 | +3 | +0.2% | 36,200 |
| 2025/01/06 | 1,420 | 1,475 | 1,411 | 1,451 | +91 | +6.7% | 42,900 |
| 2024/12/30 | 1,390 | 1,399 | 1,360 | 1,360 | -34 | -2.4% | 13,700 |
| 2024/12/27 | 1,378 | 1,399 | 1,351 | 1,394 | +30 | +2.2% | 19,200 |
| 2024/12/26 | 1,292 | 1,364 | 1,290 | 1,364 | +57 | +4.4% | 30,900 |
| 2024/12/25 | 1,322 | 1,327 | 1,291 | 1,307 | -13 | -1% | 23,200 |
| 2024/12/24 | 1,337 | 1,337 | 1,317 | 1,320 | -17 | -1.3% | 10,300 |
| 2024/12/23 | 1,353 | 1,353 | 1,327 | 1,337 | -17 | -1.3% | 18,900 |
| 2024/12/20 | 1,358 | 1,360 | 1,332 | 1,354 | +17 | +1.3% | 8,800 |
| 2024/12/19 | 1,329 | 1,365 | 1,291 | 1,337 | -7 | -0.5% | 26,400 |
| 2024/12/18 | 1,351 | 1,370 | 1,339 | 1,344 | -16 | -1.2% | 8,300 |
| 2024/12/17 | 1,361 | 1,395 | 1,350 | 1,360 | +2 | +0.1% | 11,000 |
| 2024/12/16 | 1,393 | 1,400 | 1,340 | 1,358 | -31 | -2.2% | 31,700 |
| 2024/12/13 | 1,289 | 1,393 | 1,287 | 1,389 | +113 | +8.9% | 62,300 |
| 2024/12/12 | 1,280 | 1,282 | 1,272 | 1,276 | +8 | +0.6% | 4,700 |
| 2024/12/11 | 1,250 | 1,293 | 1,250 | 1,268 | +19 | +1.5% | 22,000 |
| 2024/12/10 | 1,238 | 1,252 | 1,238 | 1,249 | +17 | +1.4% | 8,000 |
| 2024/12/09 | 1,231 | 1,238 | 1,229 | 1,232 | -3 | -0.2% | 3,100 |
| 2024/12/06 | 1,224 | 1,235 | 1,222 | 1,235 | +4 | +0.3% | 12,200 |
| 2024/12/05 | 1,222 | 1,231 | 1,222 | 1,231 | +11 | +0.9% | 7,300 |
| 2024/12/04 | 1,236 | 1,243 | 1,220 | 1,220 | -17 | -1.4% | 13,100 |
| 2024/12/03 | 1,236 | 1,239 | 1,223 | 1,237 | +2 | +0.2% | 14,600 |
| 2024/12/02 | 1,250 | 1,250 | 1,231 | 1,235 | -15 | -1.2% | 12,800 |
| 2024/11/29 | 1,241 | 1,255 | 1,229 | 1,250 | +5 | +0.4% | 8,600 |
| 2024/11/28 | 1,247 | 1,260 | 1,241 | 1,245 | -3 | -0.2% | 3,900 |
| 2024/11/27 | 1,256 | 1,265 | 1,233 | 1,248 | -11 | -0.9% | 3,700 |
| 2024/11/26 | 1,244 | 1,260 | 1,236 | 1,259 | +15 | +1.2% | 7,700 |
| 2024/11/25 | 1,245 | 1,245 | 1,232 | 1,244 | +11 | +0.9% | 6,800 |
| 2024/11/22 | 1,214 | 1,233 | 1,212 | 1,233 | +18 | +1.5% | 22,200 |
| 2024/11/21 | 1,231 | 1,233 | 1,215 | 1,215 | -16 | -1.3% | 8,100 |
| 2024/11/20 | 1,239 | 1,239 | 1,230 | 1,231 | -7 | -0.6% | 3,200 |
| 2024/11/19 | 1,222 | 1,238 | 1,220 | 1,238 | +19 | +1.6% | 6,600 |
| 2024/11/18 | 1,224 | 1,224 | 1,214 | 1,219 | -7 | -0.6% | 5,500 |
| 2024/11/15 | 1,225 | 1,233 | 1,220 | 1,226 | ±0 | ±0% | 8,100 |
| 2024/11/14 | 1,232 | 1,237 | 1,225 | 1,226 | -5 | -0.4% | 5,800 |
| 2024/11/13 | 1,234 | 1,241 | 1,231 | 1,231 | -5 | -0.4% | 3,800 |
| 2024/11/12 | 1,255 | 1,261 | 1,236 | 1,236 | -14 | -1.1% | 9,400 |
| 2024/11/11 | 1,241 | 1,250 | 1,237 | 1,250 | +10 | +0.8% | 8,500 |
| 2024/11/08 | 1,241 | 1,246 | 1,228 | 1,240 | -5 | -0.4% | 7,600 |
| 2024/11/07 | 1,240 | 1,245 | 1,220 | 1,245 | +18 | +1.5% | 6,000 |
| 2024/11/06 | 1,260 | 1,273 | 1,227 | 1,227 | -24 | -1.9% | 13,100 |
| 2024/11/05 | 1,271 | 1,281 | 1,250 | 1,251 | -14 | -1.1% | 15,500 |
| 2024/11/01 | 1,284 | 1,302 | 1,240 | 1,265 | -28 | -2.2% | 22,300 |
| 2024/10/31 | 1,271 | 1,390 | 1,270 | 1,293 | +30 | +2.4% | 35,200 |
101～
150
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
