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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,301 | 1,345 | 1,294 | 1,340 | +55 | +4.3% | 26,000 |
| 2024/08/15 | 1,264 | 1,291 | 1,251 | 1,285 | +18 | +1.4% | 14,400 |
| 2024/08/14 | 1,263 | 1,288 | 1,247 | 1,267 | +3 | +0.2% | 9,200 |
| 2024/08/13 | 1,200 | 1,270 | 1,200 | 1,264 | +55 | +4.5% | 29,400 |
| 2024/08/09 | 1,249 | 1,249 | 1,177 | 1,209 | -1 | -0.1% | 12,000 |
| 2024/08/08 | 1,194 | 1,260 | 1,194 | 1,210 | -14 | -1.1% | 29,400 |
| 2024/08/07 | 1,145 | 1,245 | 1,136 | 1,224 | +50 | +4.3% | 33,000 |
| 2024/08/06 | 1,200 | 1,294 | 1,157 | 1,174 | +66 | +6% | 100,800 |
| 2024/08/05 | 1,248 | 1,277 | 1,063 | 1,108 | -215 | -16.3% | 106,400 |
| 2024/08/02 | 1,376 | 1,382 | 1,320 | 1,323 | -127 | -8.8% | 100,800 |
| 2024/08/01 | 1,520 | 1,520 | 1,426 | 1,450 | -115 | -7.3% | 79,800 |
| 2024/07/31 | 1,510 | 1,565 | 1,510 | 1,565 | +39 | +2.6% | 20,000 |
| 2024/07/30 | 1,529 | 1,533 | 1,511 | 1,526 | -8 | -0.5% | 10,200 |
| 2024/07/29 | 1,550 | 1,550 | 1,518 | 1,534 | -11 | -0.7% | 17,100 |
| 2024/07/26 | 1,500 | 1,579 | 1,491 | 1,545 | +50 | +3.3% | 33,700 |
| 2024/07/25 | 1,481 | 1,518 | 1,481 | 1,495 | -14 | -0.9% | 24,900 |
| 2024/07/24 | 1,520 | 1,540 | 1,503 | 1,509 | -2 | -0.1% | 22,700 |
| 2024/07/23 | 1,486 | 1,523 | 1,486 | 1,511 | +32 | +2.2% | 15,300 |
| 2024/07/22 | 1,500 | 1,500 | 1,468 | 1,479 | -18 | -1.2% | 13,600 |
| 2024/07/19 | 1,522 | 1,522 | 1,486 | 1,497 | -17 | -1.1% | 26,600 |
| 2024/07/18 | 1,510 | 1,539 | 1,510 | 1,514 | -4 | -0.3% | 10,200 |
| 2024/07/17 | 1,515 | 1,548 | 1,505 | 1,518 | +3 | +0.2% | 32,900 |
| 2024/07/16 | 1,551 | 1,551 | 1,508 | 1,515 | -41 | -2.6% | 14,900 |
| 2024/07/12 | 1,500 | 1,557 | 1,494 | 1,556 | +52 | +3.5% | 30,000 |
| 2024/07/11 | 1,501 | 1,515 | 1,490 | 1,504 | +4 | +0.3% | 13,400 |
| 2024/07/10 | 1,491 | 1,500 | 1,475 | 1,500 | +14 | +0.9% | 14,500 |
| 2024/07/09 | 1,500 | 1,506 | 1,471 | 1,486 | +4 | +0.3% | 10,300 |
| 2024/07/08 | 1,519 | 1,527 | 1,479 | 1,482 | -37 | -2.4% | 21,700 |
| 2024/07/05 | 1,522 | 1,534 | 1,491 | 1,519 | -3 | -0.2% | 25,600 |
| 2024/07/04 | 1,507 | 1,524 | 1,492 | 1,522 | +15 | +1% | 21,700 |
| 2024/07/03 | 1,546 | 1,550 | 1,481 | 1,507 | -7 | -0.5% | 33,000 |
| 2024/07/02 | 1,536 | 1,546 | 1,505 | 1,514 | -21 | -1.4% | 18,100 |
| 2024/07/01 | 1,590 | 1,598 | 1,524 | 1,535 | -52 | -3.3% | 36,100 |
| 2024/06/28 | 1,618 | 1,618 | 1,570 | 1,587 | -4 | -0.3% | 18,600 |
| 2024/06/27 | 1,546 | 1,605 | 1,546 | 1,591 | +47 | +3% | 24,000 |
| 2024/06/26 | 1,574 | 1,574 | 1,530 | 1,544 | -5 | -0.3% | 13,200 |
| 2024/06/25 | 1,505 | 1,551 | 1,505 | 1,549 | +49 | +3.3% | 21,300 |
| 2024/06/24 | 1,504 | 1,505 | 1,495 | 1,500 | -3 | -0.2% | 6,600 |
| 2024/06/21 | 1,490 | 1,517 | 1,490 | 1,503 | +9 | +0.6% | 9,900 |
| 2024/06/20 | 1,497 | 1,499 | 1,470 | 1,494 | +9 | +0.6% | 8,200 |
| 2024/06/19 | 1,476 | 1,493 | 1,469 | 1,485 | +9 | +0.6% | 6,000 |
| 2024/06/18 | 1,475 | 1,491 | 1,464 | 1,476 | +11 | +0.8% | 11,100 |
| 2024/06/17 | 1,510 | 1,510 | 1,451 | 1,465 | -48 | -3.2% | 11,600 |
| 2024/06/14 | 1,480 | 1,513 | 1,478 | 1,513 | +26 | +1.7% | 23,200 |
| 2024/06/13 | 1,515 | 1,515 | 1,481 | 1,487 | -29 | -1.9% | 14,800 |
| 2024/06/12 | 1,511 | 1,521 | 1,499 | 1,516 | +4 | +0.3% | 19,100 |
| 2024/06/11 | 1,552 | 1,552 | 1,510 | 1,512 | -41 | -2.6% | 16,800 |
| 2024/06/10 | 1,547 | 1,574 | 1,512 | 1,553 | +46 | +3.1% | 17,700 |
| 2024/06/07 | 1,500 | 1,525 | 1,497 | 1,507 | +3 | +0.2% | 13,000 |
| 2024/06/06 | 1,541 | 1,541 | 1,500 | 1,504 | -19 | -1.2% | 4,300 |
201～
250
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
