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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,256 | 1,277 | 1,256 | 1,263 | +7 | +0.6% | 3,000 |
| 2024/10/29 | 1,263 | 1,263 | 1,243 | 1,256 | +23 | +1.9% | 5,600 |
| 2024/10/28 | 1,207 | 1,242 | 1,207 | 1,233 | +25 | +2.1% | 7,100 |
| 2024/10/25 | 1,217 | 1,217 | 1,206 | 1,208 | -12 | -1% | 5,700 |
| 2024/10/24 | 1,234 | 1,243 | 1,212 | 1,220 | -15 | -1.2% | 13,300 |
| 2024/10/23 | 1,267 | 1,275 | 1,235 | 1,235 | -32 | -2.5% | 14,000 |
| 2024/10/22 | 1,275 | 1,277 | 1,267 | 1,267 | -7 | -0.5% | 5,500 |
| 2024/10/21 | 1,283 | 1,286 | 1,273 | 1,274 | -8 | -0.6% | 5,300 |
| 2024/10/18 | 1,300 | 1,300 | 1,278 | 1,282 | -16 | -1.2% | 10,700 |
| 2024/10/17 | 1,313 | 1,327 | 1,288 | 1,298 | -19 | -1.4% | 7,100 |
| 2024/10/16 | 1,330 | 1,330 | 1,317 | 1,317 | -13 | -1% | 4,900 |
| 2024/10/15 | 1,335 | 1,343 | 1,330 | 1,330 | -8 | -0.6% | 4,200 |
| 2024/10/11 | 1,330 | 1,340 | 1,327 | 1,338 | +8 | +0.6% | 800 |
| 2024/10/10 | 1,336 | 1,342 | 1,308 | 1,330 | +8 | +0.6% | 11,300 |
| 2024/10/09 | 1,327 | 1,329 | 1,309 | 1,322 | -5 | -0.4% | 5,700 |
| 2024/10/08 | 1,335 | 1,339 | 1,320 | 1,327 | -15 | -1.1% | 7,500 |
| 2024/10/07 | 1,346 | 1,348 | 1,335 | 1,342 | -18 | -1.3% | 14,600 |
| 2024/10/04 | 1,367 | 1,367 | 1,341 | 1,360 | -7 | -0.5% | 3,400 |
| 2024/10/03 | 1,365 | 1,377 | 1,351 | 1,367 | +11 | +0.8% | 4,900 |
| 2024/10/02 | 1,354 | 1,384 | 1,351 | 1,356 | -18 | -1.3% | 1,800 |
| 2024/10/01 | 1,367 | 1,378 | 1,349 | 1,374 | +25 | +1.9% | 6,800 |
| 2024/09/30 | 1,295 | 1,362 | 1,292 | 1,349 | -6 | -0.4% | 7,800 |
| 2024/09/27 | 1,360 | 1,360 | 1,334 | 1,355 | -5 | -0.4% | 6,400 |
| 2024/09/26 | 1,344 | 1,360 | 1,338 | 1,360 | +14 | +1% | 7,100 |
| 2024/09/25 | 1,368 | 1,370 | 1,342 | 1,346 | -23 | -1.7% | 12,600 |
| 2024/09/24 | 1,338 | 1,372 | 1,338 | 1,369 | +40 | +3% | 12,200 |
| 2024/09/20 | 1,295 | 1,349 | 1,281 | 1,329 | +49 | +3.8% | 20,200 |
| 2024/09/19 | 1,239 | 1,288 | 1,238 | 1,280 | +48 | +3.9% | 10,200 |
| 2024/09/18 | 1,246 | 1,250 | 1,221 | 1,232 | ±0 | ±0% | 6,800 |
| 2024/09/17 | 1,245 | 1,246 | 1,222 | 1,232 | -2 | -0.2% | 14,700 |
| 2024/09/13 | 1,256 | 1,256 | 1,228 | 1,234 | -20 | -1.6% | 13,600 |
| 2024/09/12 | 1,271 | 1,281 | 1,249 | 1,254 | -15 | -1.2% | 6,600 |
| 2024/09/11 | 1,285 | 1,286 | 1,250 | 1,269 | -27 | -2.1% | 7,200 |
| 2024/09/10 | 1,285 | 1,310 | 1,285 | 1,296 | +14 | +1.1% | 6,300 |
| 2024/09/09 | 1,268 | 1,320 | 1,262 | 1,282 | -29 | -2.2% | 14,300 |
| 2024/09/06 | 1,325 | 1,338 | 1,305 | 1,311 | -22 | -1.7% | 4,400 |
| 2024/09/05 | 1,320 | 1,353 | 1,320 | 1,333 | ±0 | ±0% | 5,700 |
| 2024/09/04 | 1,355 | 1,369 | 1,333 | 1,333 | -41 | -3% | 7,100 |
| 2024/09/03 | 1,352 | 1,374 | 1,352 | 1,374 | +22 | +1.6% | 4,300 |
| 2024/09/02 | 1,332 | 1,369 | 1,332 | 1,352 | +25 | +1.9% | 20,000 |
| 2024/08/30 | 1,315 | 1,339 | 1,315 | 1,327 | +7 | +0.5% | 5,000 |
| 2024/08/29 | 1,319 | 1,326 | 1,305 | 1,320 | -6 | -0.5% | 2,400 |
| 2024/08/28 | 1,332 | 1,332 | 1,305 | 1,326 | -8 | -0.6% | 3,600 |
| 2024/08/27 | 1,338 | 1,342 | 1,327 | 1,334 | -4 | -0.3% | 3,700 |
| 2024/08/26 | 1,290 | 1,338 | 1,290 | 1,338 | +34 | +2.6% | 9,400 |
| 2024/08/23 | 1,291 | 1,304 | 1,290 | 1,304 | +13 | +1% | 2,300 |
| 2024/08/22 | 1,288 | 1,302 | 1,287 | 1,291 | +4 | +0.3% | 2,800 |
| 2024/08/21 | 1,308 | 1,308 | 1,268 | 1,287 | -21 | -1.6% | 11,900 |
| 2024/08/20 | 1,297 | 1,328 | 1,297 | 1,308 | +20 | +1.6% | 9,800 |
| 2024/08/19 | 1,322 | 1,345 | 1,279 | 1,288 | -52 | -3.9% | 14,500 |
151～
200
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
