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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/05 | 1,550 | 1,555 | 1,516 | 1,523 | -17 | -1.1% | 15,900 |
| 2024/06/04 | 1,502 | 1,546 | 1,502 | 1,540 | +38 | +2.5% | 15,100 |
| 2024/06/03 | 1,510 | 1,529 | 1,485 | 1,502 | +18 | +1.2% | 13,300 |
| 2024/05/31 | 1,449 | 1,490 | 1,436 | 1,484 | +35 | +2.4% | 5,400 |
| 2024/05/30 | 1,420 | 1,455 | 1,417 | 1,449 | +7 | +0.5% | 19,800 |
| 2024/05/29 | 1,513 | 1,513 | 1,442 | 1,442 | -64 | -4.2% | 24,000 |
| 2024/05/28 | 1,510 | 1,524 | 1,494 | 1,506 | -8 | -0.5% | 12,100 |
| 2024/05/27 | 1,509 | 1,514 | 1,481 | 1,514 | +21 | +1.4% | 7,400 |
| 2024/05/24 | 1,472 | 1,508 | 1,472 | 1,493 | +7 | +0.5% | 15,800 |
| 2024/05/23 | 1,502 | 1,511 | 1,473 | 1,486 | -14 | -0.9% | 29,800 |
| 2024/05/22 | 1,544 | 1,546 | 1,500 | 1,500 | -57 | -3.7% | 47,200 |
| 2024/05/21 | 1,580 | 1,587 | 1,546 | 1,557 | -23 | -1.5% | 43,600 |
| 2024/05/20 | 1,612 | 1,613 | 1,566 | 1,580 | -32 | -2% | 47,300 |
| 2024/05/17 | 1,610 | 1,630 | 1,601 | 1,612 | -2 | -0.1% | 16,500 |
| 2024/05/16 | 1,702 | 1,702 | 1,585 | 1,614 | -67 | -4% | 57,200 |
| 2024/05/15 | 1,770 | 1,770 | 1,671 | 1,681 | -78 | -4.4% | 36,800 |
251～
300
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
