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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
201～
250
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
