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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
151～
200
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
