ABホテル（6565）の時価総額の推移
- 2018年3月30日
- 369億2803万
- 2019年3月29日
- 284億2237万
- 2020年3月31日
- 128億69万
- 2021年3月31日
- 163億1620万
- 2022年3月31日
- 169億6825万
- 2023年3月31日
- 299億1055万
- 2024年3月29日
- 272億4545万
- 2025年3月31日
- 222億9811万
- 2026年3月31日
- 197億399万
2025/12/04～2026/05/07
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/07 | 1,391 | 1,404 | 1,371 | 1,371 | -0.8% | 4,900 | 194億3529万 | -4.39% | 6.17 | 1.25 |
| 05/01 | 1,397 | 1,460 | 1,376 | 1,382 | -1% | 5,800 | 195億9123万 | -3.96% | 6.22 | 1.26 |
| 04/30 | 1,388 | 1,420 | 1,388 | 1,396 | +0.43% | 3,500 | 197億8969万 | -3.26% | 6.28 | 1.27 |
| 04/28 | 1,404 | 1,434 | 1,366 | 1,390 | +0.14% | 6,400 | 197億464万 | -4.01% | 6.26 | 1.26 |
| 04/27 | 1,411 | 1,411 | 1,388 | 1,388 | -1.35% | 2,600 | 196億7628万 | -4.34% | 6.25 | 1.26 |
| 04/24 | 1,422 | 1,426 | 1,406 | 1,407 | -2.29% | 5,400 | 199億4563万 | -3.3% | 6.33 | 1.28 |
| 04/23 | 1,455 | 1,455 | 1,429 | 1,440 | +0.84% | 1,500 | 204億1344万 | -1.3% | 6.48 | 1.31 |
| 04/22 | 1,436 | 1,455 | 1,428 | 1,428 | -1.79% | 3,700 | 202億4332万 | -2.33% | 6.43 | 1.3 |
| 04/21 | 1,475 | 1,475 | 1,451 | 1,454 | +0.97% | 800 | 206億1190万 | -0.82% | 6.54 | 1.32 |
| 04/20 | 1,443 | 1,448 | 1,440 | 1,440 | -0.69% | 1,500 | 204億1344万 | -1.84% | 6.48 | 1.31 |
| 04/17 | 1,451 | 1,451 | 1,450 | 1,450 | -3.27% | 200 | 205億5520万 | -1.29% | 6.53 | 1.32 |
| 04/16 | 1,475 | 1,499 | 1,474 | 1,499 | +3.81% | 2,700 | 212億4982万 | +1.83% | 6.75 | 1.36 |
| 04/15 | 1,443 | 1,445 | 1,443 | 1,444 | +0.91% | 1,000 | 204億7014万 | -2.04% | 6.5 | 1.31 |
| 04/14 | 1,450 | 1,478 | 1,431 | 1,431 | -2.32% | 2,300 | 202億8585万 | -3.18% | 6.44 | 1.3 |
| 04/13 | 1,511 | 1,511 | 1,465 | 1,465 | -2.2% | 2,800 | 207億6784万 | -1.15% | 6.59 | 1.33 |
| 04/10 | 1,498 | 1,498 | 1,498 | 1,498 | +0.54% | 200 | 212億3564万 | +0.81% | 6.74 | 1.36 |
| 04/09 | 1,477 | 1,506 | 1,461 | 1,490 | +1.09% | 5,800 | 211億2224万 | +0.07% | 6.71 | 1.35 |
| 04/08 | 1,438 | 1,474 | 1,438 | 1,474 | +2.5% | 800 | 208億9542万 | -1.07% | 6.63 | 1.34 |
| 04/07 | 1,450 | 1,452 | 1,438 | 1,438 | -0.83% | 1,600 | 203億8508万 | -3.81% | 6.47 | 1.31 |
| 04/06 | 1,441 | 1,455 | 1,441 | 1,450 | -0.68% | 900 | 205億5520万 | -3.46% | 6.53 | 1.32 |
| 04/03 | 1,427 | 1,485 | 1,427 | 1,460 | +2.89% | 2,300 | 206億9696万 | -3.25% | 6.57 | 1.33 |
| 04/02 | 1,412 | 1,427 | 1,407 | 1,419 | -0.07% | 11,300 | 201億1574万 | -6.4% | 6.39 | 1.29 |
| 04/01 | 1,381 | 1,420 | 1,381 | 1,420 | +2.16% | 500 | 201億2992万 | -6.76% | 6.39 | 1.29 |
| 03/31 | 1,405 | 1,418 | 1,379 | 1,390 | -2.73% | 46,000 | 197億464万 | -9.21% | 6.27 | 1.26 |
| 03/30 | 1,422 | 1,437 | 1,412 | 1,429 | -3.84% | 25,400 | 202億5750万 | -7.27% | 6.45 | 1.3 |
| 03/27 | 1,497 | 1,500 | 1,482 | 1,486 | -0.93% | 9,400 | 210億6553万 | -4.13% | 6.7 | 1.35 |
| 03/26 | 1,504 | 1,504 | 1,476 | 1,500 | -0.2% | 11,200 | 212億6400万 | -3.6% | 6.77 | 1.36 |
| 03/25 | 1,489 | 1,513 | 1,482 | 1,503 | +1.97% | 30,300 | 213億652万 | -3.72% | 6.78 | 1.36 |
| 03/24 | 1,495 | 1,495 | 1,459 | 1,474 | 0% | 14,700 | 208億9542万 | -5.81% | 6.65 | 1.34 |
| 03/23 | 1,500 | 1,503 | 1,471 | 1,474 | -3.09% | 31,800 | 208億9542万 | -6.17% | 6.65 | 1.34 |
| 03/19 | 1,514 | 1,532 | 1,511 | 1,521 | -0.13% | 11,800 | 215億6169万 | -3.49% | 6.86 | 1.38 |
| 03/18 | 1,517 | 1,525 | 1,515 | 1,523 | +0.53% | 11,700 | 215億9004万 | -3.55% | 6.87 | 1.38 |
| 03/17 | 1,506 | 1,528 | 1,506 | 1,515 | +1.41% | 12,300 | 214億7664万 | -4.24% | 6.83 | 1.38 |
| 03/16 | 1,470 | 1,502 | 1,463 | 1,494 | +1.15% | 17,400 | 211億7894万 | -5.8% | 6.74 | 1.36 |
| 03/13 | 1,500 | 1,501 | 1,473 | 1,477 | -2.44% | 30,400 | 209億3795万 | -7.17% | 6.66 | 1.34 |
| 03/12 | 1,500 | 1,529 | 1,500 | 1,514 | -3.2% | 51,200 | 214億6246万 | -5.26% | 6.83 | 1.37 |
| 03/11 | 1,548 | 1,577 | 1,548 | 1,564 | +1.03% | 7,500 | 221億7126万 | -2.43% | 7.05 | 1.42 |
| 03/10 | 1,540 | 1,549 | 1,515 | 1,548 | +2.31% | 11,400 | 219億4444万 | -3.61% | 6.98 | 1.41 |
| 03/09 | 1,530 | 1,541 | 1,510 | 1,513 | -4.18% | 31,500 | 214億4828万 | -5.85% | 6.82 | 1.37 |
| 03/06 | 1,541 | 1,579 | 1,536 | 1,579 | +0.57% | 18,100 | 223億8390万 | -1.86% | 7.12 | 1.43 |
| 03/05 | 1,557 | 1,580 | 1,557 | 1,570 | +3.43% | 13,000 | 222億5632万 | -2.48% | 7.08 | 1.43 |
| 03/04 | 1,574 | 1,592 | 1,463 | 1,518 | -5.18% | 63,600 | 215億1916万 | -5.83% | 6.85 | 1.38 |
| 03/03 | 1,616 | 1,619 | 1,601 | 1,601 | -0.81% | 22,600 | 226億9577万 | -0.93% | 7.22 | 1.45 |
| 03/02 | 1,615 | 1,631 | 1,603 | 1,614 | -0.86% | 9,900 | 228億8006万 | -0.19% | 7.28 | 1.47 |
| 02/27 | 1,635 | 1,637 | 1,626 | 1,628 | +0.8% | 9,000 | 230億7852万 | +0.68% | 7.34 | 1.48 |
| 02/26 | 1,598 | 1,635 | 1,598 | 1,615 | +0.12% | 12,100 | 228億9424万 | -0.06% | 7.28 | 1.47 |
| 02/25 | 1,600 | 1,626 | 1,591 | 1,613 | +0.5% | 13,500 | 228億6588万 | -0.19% | 7.27 | 1.46 |
| 02/24 | 1,663 | 1,663 | 1,603 | 1,605 | -2.01% | 26,500 | 227億5248万 | -0.74% | 7.24 | 1.46 |
| 02/20 | 1,653 | 1,653 | 1,625 | 1,638 | -1.56% | 8,600 | 232億2028万 | +1.24% | 7.39 | 1.49 |
| 02/19 | 1,635 | 1,670 | 1,627 | 1,664 | +1.9% | 11,500 | 235億8886万 | +2.91% | 7.5 | 1.51 |
| 02/18 | 1,626 | 1,634 | 1,623 | 1,633 | +0.49% | 7,600 | 231億4940万 | +0.93% | 7.37 | 1.48 |
| 02/17 | 1,620 | 1,632 | 1,619 | 1,625 | +0.68% | 10,000 | 230億3600万 | +0.49% | 7.33 | 1.48 |
| 02/16 | 1,614 | 1,625 | 1,614 | 1,614 | +0.44% | 11,500 | 228億8006万 | -0.25% | 7.28 | 1.47 |
| 02/13 | 1,602 | 1,612 | 1,586 | 1,607 | +0.31% | 9,200 | 227億8083万 | -0.74% | 7.25 | 1.46 |
| 02/12 | 1,606 | 1,606 | 1,582 | 1,602 | +0.31% | 6,800 | 227億995万 | -1.17% | 7.23 | 1.45 |
| 02/10 | 1,614 | 1,619 | 1,588 | 1,597 | +0.06% | 13,700 | 226億3907万 | -1.6% | 7.2 | 1.45 |
| 02/09 | 1,623 | 1,624 | 1,585 | 1,596 | -0.87% | 16,400 | 226億2489万 | -1.6% | 7.2 | 1.45 |
| 02/06 | 1,632 | 1,634 | 1,610 | 1,610 | -1.65% | 8,200 | 228億2336万 | -0.62% | 7.26 | 1.46 |
| 02/05 | 1,638 | 1,648 | 1,626 | 1,637 | -0.06% | 9,100 | 232億611万 | +1.17% | 7.38 | 1.49 |
| 02/04 | 1,644 | 1,644 | 1,625 | 1,638 | +0.12% | 9,100 | 232億2028万 | +1.42% | 7.39 | 1.49 |
| 02/03 | 1,653 | 1,657 | 1,630 | 1,636 | -1.09% | 11,000 | 231億9193万 | +1.49% | 7.38 | 1.49 |
| 02/02 | 1,685 | 1,685 | 1,615 | 1,654 | +5.28% | 51,500 | 234億4710万 | +2.86% | 7.46 | 1.5 |
| 01/30 | 1,581 | 1,607 | 1,564 | 1,571 | +0.26% | 48,700 | 222億7049万 | -2.12% | 7.09 | 1.43 |
| 01/29 | 1,590 | 1,590 | 1,559 | 1,567 | -1.45% | 8,100 | 222億1379万 | -2.31% | 7.07 | 1.42 |
| 01/28 | 1,615 | 1,615 | 1,572 | 1,590 | -1.55% | 14,000 | 225億3984万 | -0.87% | 7.17 | 1.44 |
| 01/27 | 1,615 | 1,620 | 1,596 | 1,615 | -0.62% | 9,900 | 228億9424万 | +0.69% | 7.28 | 1.47 |
| 01/26 | 1,620 | 1,630 | 1,614 | 1,625 | 0% | 5,300 | 230億3600万 | +1.44% | 7.33 | 1.48 |
| 01/23 | 1,620 | 1,649 | 1,620 | 1,625 | +0.31% | 4,200 | 230億3600万 | +1.5% | 7.33 | 1.48 |
| 01/22 | 1,631 | 1,631 | 1,603 | 1,620 | +0.56% | 7,800 | 229億6512万 | +1.25% | 7.31 | 1.47 |
| 01/21 | 1,610 | 1,650 | 1,596 | 1,611 | +0.06% | 11,300 | 228億3753万 | +0.81% | 7.27 | 1.46 |
| 01/20 | 1,625 | 1,629 | 1,598 | 1,610 | -1.47% | 22,900 | 228億2336万 | +0.81% | 7.26 | 1.46 |
| 01/19 | 1,650 | 1,650 | 1,624 | 1,634 | +0.25% | 5,300 | 231億6358万 | +2.32% | 7.37 | 1.48 |
| 01/16 | 1,626 | 1,648 | 1,626 | 1,630 | +0.31% | 9,100 | 231億688万 | +2.13% | 7.35 | 1.48 |
| 01/15 | 1,638 | 1,660 | 1,620 | 1,625 | -2.87% | 23,000 | 230億3600万 | +1.94% | 7.33 | 1.48 |
| 01/14 | 1,651 | 1,673 | 1,618 | 1,673 | +3.14% | 14,900 | 237億1644万 | +5.02% | 7.55 | 1.52 |
| 01/13 | 1,640 | 1,644 | 1,603 | 1,622 | -0.73% | 15,100 | 229億9347万 | +1.95% | 7.32 | 1.47 |
| 01/09 | 1,634 | 1,644 | 1,622 | 1,634 | -0.55% | 10,800 | 231億6358万 | +2.7% | 7.37 | 1.48 |
| 01/08 | 1,663 | 1,663 | 1,642 | 1,643 | -1.2% | 7,000 | 232億9116万 | +3.33% | 7.41 | 1.49 |
| 01/07 | 1,656 | 1,678 | 1,640 | 1,663 | +1.4% | 13,400 | 235億7468万 | +4.53% | 7.5 | 1.51 |
| 01/06 | 1,584 | 1,700 | 1,584 | 1,640 | +3.67% | 27,500 | 232億4864万 | +3.08% | 7.4 | 1.49 |
| 01/05 | 1,560 | 1,583 | 1,558 | 1,582 | +1.74% | 22,400 | 224億2643万 | -0.69% | 7.14 | 1.44 |
| 2025 | ||||||||||
| 12/30 | 1,558 | 1,560 | 1,546 | 1,555 | -0.26% | 9,800 | 220億4368万 | -2.51% | 7.01 | 1.47 |
| 12/29 | 1,565 | 1,565 | 1,552 | 1,559 | +0.52% | 13,400 | 221億38万 | -2.44% | 7.03 | 1.48 |
| 12/26 | 1,562 | 1,573 | 1,551 | 1,551 | -0.58% | 17,600 | 219億8697万 | -3.12% | 7 | 1.47 |
| 12/25 | 1,549 | 1,562 | 1,545 | 1,560 | +0.78% | 13,800 | 221億1456万 | -2.74% | 7.04 | 1.48 |
| 12/24 | 1,571 | 1,578 | 1,548 | 1,548 | -1.34% | 25,800 | 219億4444万 | -3.55% | 6.98 | 1.47 |
| 12/23 | 1,551 | 1,614 | 1,548 | 1,569 | +1.16% | 35,100 | 222億4214万 | -2.36% | 7.08 | 1.49 |
| 12/22 | 1,577 | 1,578 | 1,541 | 1,551 | -1.46% | 30,000 | 219億8697万 | -3.72% | 7 | 1.47 |
| 12/19 | 1,570 | 1,585 | 1,563 | 1,574 | +0.25% | 16,500 | 223億1302万 | -2.72% | 7.1 | 1.49 |
| 12/18 | 1,587 | 1,597 | 1,561 | 1,570 | -0.7% | 25,800 | 222億5632万 | -3.38% | 7.08 | 1.49 |
| 12/17 | 1,595 | 1,603 | 1,577 | 1,581 | -0.69% | 9,900 | 224億1225万 | -3.07% | 7.13 | 1.5 |
| 12/16 | 1,595 | 1,600 | 1,581 | 1,592 | -0.19% | 9,600 | 225億6819万 | -2.81% | 7.18 | 1.51 |
| 12/15 | 1,581 | 1,608 | 1,581 | 1,595 | +0.95% | 5,800 | 226億1072万 | -2.98% | 7.19 | 1.51 |
| 12/12 | 1,582 | 1,605 | 1,577 | 1,580 | -0.13% | 5,100 | 223億9808万 | -4.18% | 7.13 | 1.5 |
| 12/11 | 1,618 | 1,618 | 1,582 | 1,582 | -1.43% | 10,100 | 224億2643万 | -4.3% | 7.14 | 1.5 |
| 12/10 | 1,615 | 1,618 | 1,605 | 1,605 | 0% | 2,900 | 227億5248万 | -3.2% | 7.24 | 1.52 |
| 12/09 | 1,602 | 1,616 | 1,597 | 1,605 | +0.19% | 7,400 | 227億5248万 | -3.49% | 7.24 | 1.52 |
| 12/08 | 1,595 | 1,630 | 1,581 | 1,602 | +0.19% | 22,300 | 227億995万 | -3.96% | 7.23 | 1.52 |
| 12/05 | 1,606 | 1,614 | 1,599 | 1,599 | -1.36% | 5,800 | 226億6742万 | -4.37% | 7.21 | 1.52 |
| 12/04 | 1,637 | 1,637 | 1,603 | 1,621 | -0.06% | 11,300 | 229億7929万 | -3.22% | 7.31 | 1.54 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 3月期 | 3,150 6,300 12/29 | 1,518 3,035 12/25 | 6,046,400 3,023,200 12/28 | 439億7400万 | 211億8430万 | 369億2803万 3/30 |
| 2019年 3月期 | 3,185 6,370 4/9 | 1,309 12/25 | 238,000 119,000 4/6 | 451億5056万 | 185億5638万 | 284億2237万 3/29 |
| 2020年 3月期 | 2,165 8/1 | 753 3/23 | 14,600 12/24 | 306億9104万 | 106億7452万 | 128億69万 3/31 |
| 2021年 3月期 | 1,450 5/26 | 850 4/2 | 88,500 3/19 | 205億5520万 | 120億4960万 | 163億1620万 3/31 |
| 2022年 3月期 | 1,597 6/9 | 992 4/23 | 150,100 8/27 | 226億3907万 | 140億6259万 | 169億6825万 3/31 |
| 2023年 3月期 | 2,524 3/9 | 1,135 5/12 | 375,400 3/9 | 357億8022万 | 160億8976万 | 299億1055万 3/31 |
| 2024年 3月期 | 3,420 8/17 | 1,771 3/5 | 224,500 5/11 | 484億8192万 | 251億569万 | 272億4545万 3/29 |
| 2025年 3月期 | 1,913 4/1 | 1,063 8/5 | 140,100 1/28 | 271億1868万 | 150億6908万 | 222億9811万 3/31 |
| 2026年 3月期 | 1,810 9/24 | 1,280 4/7 | 177,900 10/31 | 256億5856万 | 181億4528万 | 197億399万 3/31 |
| 最新 | 1,371 2026/5/7 | 4,900 | 194億3529万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
