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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,933 | 1,934 | 1,905 | 1,905 | -38 | -2% | 25,300 |
| 2024/03/21 | 1,968 | 1,968 | 1,926 | 1,943 | +2 | +0.1% | 29,500 |
| 2024/03/19 | 1,921 | 1,952 | 1,905 | 1,941 | +23 | +1.2% | 21,100 |
| 2024/03/18 | 1,910 | 1,943 | 1,900 | 1,918 | +3 | +0.2% | 51,200 |
| 2024/03/15 | 1,925 | 1,933 | 1,899 | 1,915 | -22 | -1.1% | 24,600 |
| 2024/03/14 | 1,897 | 1,948 | 1,891 | 1,937 | +52 | +2.8% | 25,200 |
| 2024/03/13 | 1,944 | 1,947 | 1,879 | 1,885 | -63 | -3.2% | 42,200 |
| 2024/03/12 | 1,867 | 1,948 | 1,835 | 1,948 | +121 | +6.6% | 57,400 |
| 2024/03/11 | 1,889 | 1,889 | 1,821 | 1,827 | -74 | -3.9% | 33,900 |
| 2024/03/08 | 1,899 | 1,911 | 1,854 | 1,901 | +25 | +1.3% | 30,200 |
| 2024/03/07 | 1,890 | 1,930 | 1,868 | 1,876 | +13 | +0.7% | 55,800 |
| 2024/03/06 | 1,808 | 1,871 | 1,808 | 1,863 | +33 | +1.8% | 33,100 |
| 2024/03/05 | 1,820 | 1,830 | 1,771 | 1,830 | +8 | +0.4% | 55,300 |
| 2024/03/04 | 1,827 | 1,848 | 1,808 | 1,822 | +6 | +0.3% | 20,700 |
| 2024/03/01 | 1,850 | 1,857 | 1,807 | 1,816 | -35 | -1.9% | 31,300 |
| 2024/02/29 | 1,883 | 1,883 | 1,805 | 1,851 | -34 | -1.8% | 48,700 |
| 2024/02/28 | 1,875 | 1,893 | 1,865 | 1,885 | -1 | -0.1% | 13,800 |
| 2024/02/27 | 1,922 | 1,922 | 1,880 | 1,886 | -16 | -0.8% | 20,600 |
| 2024/02/26 | 1,928 | 1,928 | 1,891 | 1,902 | -28 | -1.5% | 34,000 |
| 2024/02/22 | 1,952 | 1,990 | 1,925 | 1,930 | -21 | -1.1% | 39,600 |
| 2024/02/21 | 1,937 | 1,957 | 1,919 | 1,951 | -9 | -0.5% | 38,200 |
| 2024/02/20 | 1,984 | 2,004 | 1,940 | 1,960 | +16 | +0.8% | 70,000 |
| 2024/02/19 | 1,893 | 1,950 | 1,860 | 1,944 | +80 | +4.3% | 73,500 |
| 2024/02/16 | 1,833 | 1,884 | 1,801 | 1,864 | +33 | +1.8% | 78,700 |
| 2024/02/15 | 1,890 | 1,892 | 1,820 | 1,831 | -64 | -3.4% | 68,600 |
| 2024/02/14 | 1,940 | 1,940 | 1,889 | 1,895 | -45 | -2.3% | 71,900 |
| 2024/02/13 | 1,988 | 1,988 | 1,925 | 1,940 | -51 | -2.6% | 98,400 |
| 2024/02/09 | 1,998 | 2,020 | 1,978 | 1,991 | -9 | -0.5% | 42,500 |
| 2024/02/08 | 2,030 | 2,030 | 1,996 | 2,000 | -32 | -1.6% | 48,600 |
| 2024/02/07 | 2,047 | 2,062 | 2,010 | 2,032 | -30 | -1.5% | 64,200 |
| 2024/02/06 | 2,153 | 2,153 | 2,056 | 2,062 | -71 | -3.3% | 88,900 |
| 2024/02/05 | 2,110 | 2,155 | 2,044 | 2,133 | +21 | +1% | 144,000 |
| 2024/02/02 | 2,230 | 2,280 | 2,101 | 2,112 | -88 | -4% | 141,800 |
| 2024/02/01 | 2,221 | 2,237 | 2,152 | 2,200 | -197 | -8.2% | 181,400 |
| 2024/01/31 | 2,332 | 2,405 | 2,320 | 2,397 | +72 | +3.1% | 82,400 |
| 2024/01/30 | 2,364 | 2,364 | 2,291 | 2,325 | -2 | -0.1% | 43,500 |
| 2024/01/29 | 2,296 | 2,327 | 2,267 | 2,327 | +62 | +2.7% | 24,100 |
| 2024/01/26 | 2,264 | 2,290 | 2,234 | 2,265 | +2 | +0.1% | 16,300 |
| 2024/01/25 | 2,211 | 2,263 | 2,210 | 2,263 | +47 | +2.1% | 13,400 |
| 2024/01/24 | 2,237 | 2,263 | 2,204 | 2,216 | -20 | -0.9% | 19,000 |
| 2024/01/23 | 2,295 | 2,295 | 2,236 | 2,236 | -61 | -2.7% | 25,400 |
| 2024/01/22 | 2,268 | 2,297 | 2,220 | 2,297 | +46 | +2% | 31,100 |
| 2024/01/19 | 2,222 | 2,285 | 2,206 | 2,251 | +40 | +1.8% | 24,800 |
| 2024/01/18 | 2,197 | 2,235 | 2,168 | 2,211 | +44 | +2% | 23,700 |
| 2024/01/17 | 2,197 | 2,229 | 2,154 | 2,167 | -13 | -0.6% | 16,800 |
| 2024/01/16 | 2,158 | 2,238 | 2,152 | 2,180 | +14 | +0.6% | 36,000 |
| 2024/01/15 | 2,133 | 2,179 | 2,107 | 2,166 | +16 | +0.7% | 25,700 |
| 2024/01/12 | 2,160 | 2,179 | 2,124 | 2,150 | -17 | -0.8% | 13,100 |
| 2024/01/11 | 2,180 | 2,200 | 2,116 | 2,167 | -13 | -0.6% | 31,100 |
| 2024/01/10 | 2,244 | 2,244 | 2,160 | 2,180 | -64 | -2.9% | 33,200 |
301～
350
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
