- 6565
- 2026/09/28
- 時価
- 185億円
- PER 予
- 5.88倍
- 2018年以降
- 5.77-2042.25倍
（2018-2026年） - PBR
- 1.18倍
- 2018年以降
- 1.15-10.06倍
（2018-2026年） - 配当 予
- 2.22%
- ROE 予
- 20.03%
- ROA 予
- 11.07%
- 資料
- Link
- CSV,JSON
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
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,316 | 1,329 | 1,303 | 1,306 | -0.61% | 7,300 | - | +0.46% | - | - |
| 09/25 | 1,320 | 1,321 | 1,312 | 1,314 | -0.45% | 33,000 | - | +1.15% | - | - |
| 09/24 | 1,305 | 1,320 | 1,305 | 1,320 | +1.54% | 3,100 | - | +1.77% | - | - |
| 09/18 | 1,303 | 1,309 | 1,297 | 1,300 | +0.39% | 800 | - | +0.39% | - | - |
| 09/17 | 1,300 | 1,305 | 1,293 | 1,295 | -0.15% | 2,300 | - | +0.15% | - | - |
| 09/16 | 1,289 | 1,297 | 1,278 | 1,297 | +0.62% | 2,900 | - | +0.39% | - | - |
| 09/15 | 1,285 | 1,289 | 1,282 | 1,289 | +0.31% | 1,200 | - | -0.08% | - | - |
| 09/14 | 1,290 | 1,290 | 1,284 | 1,285 | -0.39% | 2,400 | - | -0.39% | - | - |
| 09/11 | 1,314 | 1,314 | 1,290 | 1,290 | +0.23% | 1,200 | - | +0.08% | - | - |
| 09/10 | 1,307 | 1,307 | 1,284 | 1,287 | -0.62% | 4,100 | - | -0.23% | - | - |
| 09/09 | 1,310 | 1,310 | 1,295 | 1,295 | -0.15% | 1,000 | - | +0.31% | - | - |
| 09/08 | 1,300 | 1,300 | 1,291 | 1,297 | -0.31% | 3,200 | - | +0.39% | - | - |
| 09/07 | 1,320 | 1,320 | 1,300 | 1,301 | +0.08% | 4,300 | - | +0.62% | - | - |
| 09/04 | 1,295 | 1,306 | 1,295 | 1,300 | +0.39% | 1,100 | - | +0.15% | - | - |
| 09/03 | 1,295 | 1,295 | 1,287 | 1,295 | +0.08% | 1,900 | - | -0.54% | - | - |
| 09/02 | 1,302 | 1,302 | 1,291 | 1,294 | -0.38% | 2,900 | - | -0.99% | - | - |
| 09/01 | 1,328 | 1,329 | 1,296 | 1,299 | -0.69% | 7,300 | - | -0.99% | - | - |
| 08/31 | 1,309 | 1,319 | 1,303 | 1,308 | +0.23% | 2,200 | - | -0.76% | - | - |
| 08/28 | 1,302 | 1,305 | 1,301 | 1,305 | +0.15% | 4,700 | - | -1.29% | - | - |
| 08/27 | 1,302 | 1,309 | 1,302 | 1,303 | -0.15% | 1,600 | - | -1.81% | - | - |
| 08/26 | 1,302 | 1,310 | 1,302 | 1,305 | +0.38% | 4,400 | - | -2.03% | - | - |
| 08/25 | 1,323 | 1,323 | 1,296 | 1,300 | +0.39% | 4,100 | - | -2.69% | - | - |
| 08/24 | 1,290 | 1,301 | 1,290 | 1,295 | -1.15% | 2,200 | - | -3.43% | - | - |
| 08/21 | 1,311 | 1,328 | 1,310 | 1,310 | 0% | 2,300 | - | -2.67% | - | - |
| 08/20 | 1,296 | 1,334 | 1,286 | 1,310 | +2.34% | 5,000 | - | -3.03% | - | - |
| 08/19 | 1,270 | 1,293 | 1,268 | 1,280 | +1.03% | 3,800 | - | -5.47% | - | - |
| 08/18 | 1,262 | 1,281 | 1,262 | 1,267 | +0.48% | 24,900 | - | -6.77% | - | - |
| 08/17 | 1,257 | 1,269 | 1,256 | 1,261 | -0.08% | 12,500 | - | -7.69% | - | - |
| 08/14 | 1,259 | 1,270 | 1,256 | 1,262 | +0.48% | 8,200 | - | -7.95% | - | - |
| 08/13 | 1,256 | 1,272 | 1,250 | 1,256 | +0.08% | 11,400 | - | -8.79% | - | - |
| 08/12 | 1,280 | 1,280 | 1,255 | 1,255 | -1.8% | 15,400 | - | -9.12% | - | - |
| 08/10 | 1,288 | 1,289 | 1,278 | 1,278 | -0.39% | 9,200 | - | -7.79% | - | - |
| 08/07 | 1,297 | 1,297 | 1,280 | 1,283 | -0.85% | 10,800 | - | -7.63% | - | - |
| 08/06 | 1,320 | 1,320 | 1,292 | 1,294 | -2.04% | 20,200 | - | -7.04% | - | - |
| 08/05 | 1,317 | 1,323 | 1,313 | 1,321 | +0.08% | 2,800 | - | -5.44% | - | - |
| 08/04 | 1,314 | 1,323 | 1,314 | 1,320 | 0% | 1,600 | - | -5.51% | - | - |
| 08/03 | 1,349 | 1,349 | 1,300 | 1,320 | -7.17% | 20,800 | - | -5.58% | - | - |
| 07/31 | 1,421 | 1,422 | 1,421 | 1,422 | +0.49% | 900 | - | +1.64% | - | - |
| 07/30 | 1,425 | 1,429 | 1,415 | 1,415 | -0.21% | 900 | - | +1.36% | - | - |
| 07/29 | 1,423 | 1,431 | 1,415 | 1,418 | -0.42% | 7,800 | - | +1.87% | - | - |
| 07/28 | 1,430 | 1,434 | 1,418 | 1,424 | -0.28% | 2,500 | - | +2.52% | - | - |
| 07/27 | 1,421 | 1,428 | 1,410 | 1,428 | +0.85% | 1,900 | - | +3.1% | - | - |
| 07/24 | 1,404 | 1,428 | 1,402 | 1,416 | -0.56% | 1,900 | - | +2.61% | - | - |
| 07/23 | 1,424 | 1,432 | 1,413 | 1,424 | 0% | 4,500 | - | +3.41% | - | - |
| 07/22 | 1,412 | 1,434 | 1,412 | 1,424 | +0.85% | 3,500 | - | +3.64% | - | - |
| 07/21 | 1,411 | 1,433 | 1,410 | 1,412 | -0.63% | 6,100 | - | +3.07% | - | - |
| 07/17 | 1,436 | 1,437 | 1,421 | 1,421 | -0.98% | 900 | - | +4.03% | - | - |
| 07/16 | 1,429 | 1,435 | 1,413 | 1,435 | +0.7% | 900 | - | +5.36% | - | - |
| 07/15 | 1,405 | 1,425 | 1,402 | 1,425 | +2% | 300 | - | +5.01% | - | - |
| 07/14 | 1,408 | 1,408 | 1,391 | 1,397 | -0.85% | 1,900 | - | +3.25% | - | - |
| 07/13 | 1,400 | 1,434 | 1,400 | 1,409 | -1.4% | 2,300 | - | +4.37% | - | - |
| 07/10 | 1,423 | 1,430 | 1,420 | 1,429 | +2.58% | 2,700 | - | +6.17% | - | - |
| 07/09 | 1,400 | 1,423 | 1,379 | 1,393 | -0.36% | 1,400 | - | +3.8% | - | - |
| 07/08 | 1,375 | 1,398 | 1,364 | 1,398 | +1.67% | 3,300 | - | +4.41% | - | - |
| 07/07 | 1,361 | 1,399 | 1,361 | 1,375 | +1.1% | 3,000 | - | +2.92% | - | - |
| 07/06 | 1,354 | 1,363 | 1,354 | 1,360 | 0% | 3,900 | - | +1.95% | - | - |
| 07/03 | 1,370 | 1,370 | 1,351 | 1,360 | -0.58% | 2,100 | - | +2.03% | - | - |
| 07/02 | 1,370 | 1,370 | 1,343 | 1,368 | -2.22% | 4,800 | - | +2.7% | - | - |
| 07/01 | 1,349 | 1,399 | 1,345 | 1,399 | +4.17% | 1,800 | - | +5.11% | - | - |
| 06/30 | 1,343 | 1,343 | 1,343 | 1,343 | 0% | 200 | - | +1.05% | - | - |
| 06/29 | 1,342 | 1,346 | 1,323 | 1,343 | -0.07% | 1,800 | - | +1.05% | - | - |
| 06/26 | 1,334 | 1,344 | 1,323 | 1,344 | +0.83% | 28,500 | - | +1.05% | - | - |
| 06/25 | 1,350 | 1,360 | 1,332 | 1,333 | +0.3% | 3,800 | - | +0.23% | - | - |
| 06/24 | 1,326 | 1,350 | 1,322 | 1,329 | -0.82% | 2,800 | - | -0.08% | - | - |
| 06/23 | 1,322 | 1,340 | 1,321 | 1,340 | +1.44% | 1,400 | - | +0.68% | - | - |
| 06/22 | 1,320 | 1,337 | 1,309 | 1,321 | +1.07% | 1,500 | - | -0.75% | - | - |
| 06/19 | 1,330 | 1,330 | 1,299 | 1,307 | -2.97% | 42,200 | - | -1.88% | - | - |
| 06/18 | 1,349 | 1,349 | 1,324 | 1,347 | +1.58% | 10,900 | - | +1.05% | - | - |
| 06/17 | 1,329 | 1,330 | 1,318 | 1,326 | -0.23% | 2,200 | - | -0.53% | - | - |
| 06/16 | 1,328 | 1,329 | 1,313 | 1,329 | +0.08% | 5,800 | - | -0.37% | - | - |
| 06/15 | 1,316 | 1,334 | 1,316 | 1,328 | +0.99% | 2,100 | - | -0.6% | - | - |
| 06/12 | 1,320 | 1,320 | 1,305 | 1,315 | +0.69% | 2,600 | - | -1.72% | - | - |
| 06/11 | 1,323 | 1,323 | 1,304 | 1,306 | -1.36% | 4,300 | - | -2.54% | - | - |
| 06/10 | 1,344 | 1,344 | 1,324 | 1,324 | -0.15% | 1,000 | - | -1.34% | - | - |
| 06/09 | 1,310 | 1,365 | 1,310 | 1,326 | +1.69% | 2,000 | - | -1.34% | - | - |
| 06/08 | 1,320 | 1,326 | 1,304 | 1,304 | -1.73% | 6,700 | - | -3.19% | - | - |
| 06/05 | 1,324 | 1,338 | 1,319 | 1,327 | +0.23% | 8,900 | - | -1.78% | - | - |
| 06/04 | 1,345 | 1,345 | 1,320 | 1,324 | +0.3% | 2,300 | - | -2.14% | - | - |
| 06/03 | 1,321 | 1,325 | 1,318 | 1,320 | 0% | 6,000 | - | -2.65% | - | - |
| 06/02 | 1,342 | 1,342 | 1,320 | 1,320 | -1.12% | 9,400 | - | -3.01% | - | - |
| 06/01 | 1,345 | 1,345 | 1,333 | 1,335 | -0.52% | 3,500 | - | -2.27% | - | - |
| 05/29 | 1,356 | 1,356 | 1,339 | 1,342 | +0.15% | 6,400 | - | -2.04% | - | - |
| 05/28 | 1,365 | 1,365 | 1,340 | 1,340 | -0.37% | 4,800 | - | -2.47% | - | - |
| 05/27 | 1,355 | 1,368 | 1,345 | 1,345 | -0.88% | 8,600 | - | -2.47% | - | - |
| 05/26 | 1,352 | 1,365 | 1,352 | 1,357 | +0.52% | 1,400 | - | -2.02% | - | - |
| 05/25 | 1,350 | 1,365 | 1,349 | 1,350 | 0% | 6,000 | - | -2.74% | - | - |
| 05/22 | 1,360 | 1,360 | 1,342 | 1,350 | +0.75% | 1,800 | - | -3.02% | - | - |
| 05/21 | 1,341 | 1,345 | 1,340 | 1,340 | 0% | 3,400 | - | -4.01% | - | - |
| 05/20 | 1,350 | 1,350 | 1,340 | 1,340 | -0.67% | 8,400 | - | -4.42% | - | - |
| 05/19 | 1,355 | 1,369 | 1,341 | 1,349 | +0.45% | 3,200 | - | -4.19% | - | - |
| 05/18 | 1,341 | 1,344 | 1,340 | 1,343 | +0.15% | 3,200 | - | -4.95% | - | - |
| 05/15 | 1,359 | 1,359 | 1,340 | 1,341 | -0.07% | 1,800 | - | -5.36% | - | - |
| 05/14 | 1,360 | 1,371 | 1,339 | 1,342 | -1.47% | 23,200 | - | -5.63% | - | - |
| 05/13 | 1,363 | 1,400 | 1,360 | 1,362 | -0.22% | 13,400 | - | -4.49% | - | - |
| 05/12 | 1,380 | 1,381 | 1,357 | 1,365 | -0.73% | 7,700 | - | -4.48% | - | - |
| 05/11 | 1,371 | 1,378 | 1,363 | 1,375 | +1.03% | 12,700 | - | -3.91% | - | - |
| 05/08 | 1,378 | 1,384 | 1,361 | 1,361 | -0.73% | 17,600 | - | -4.89% | - | - |
| 05/07 | 1,391 | 1,404 | 1,371 | 1,371 | -0.8% | 4,900 | - | -4.39% | - | - |
| 05/01 | 1,397 | 1,460 | 1,376 | 1,382 | -1% | 5,800 | - | -3.96% | - | - |
| 04/30 | 1,388 | 1,420 | 1,388 | 1,396 | +0.43% | 3,500 | - | -3.26% | - | - |
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 | 1,306 2026/9/28 | 7,300 | 185億1385万 | |||
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。
