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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
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
