帝国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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 977 | 983 | 977 | 983 | +5 | +0.5% | 58,200 |
| 2024/04/11 | 983 | 984 | 977 | 978 | -8 | -0.8% | 63,600 |
| 2024/04/10 | 987 | 990 | 983 | 986 | +1 | +0.1% | 70,200 |
| 2024/04/09 | 981 | 986 | 980 | 985 | +6 | +0.6% | 74,900 |
| 2024/04/08 | 979 | 982 | 974 | 979 | +3 | +0.3% | 83,200 |
| 2024/04/05 | 973 | 977 | 969 | 976 | +2 | +0.2% | 112,900 |
| 2024/04/04 | 980 | 982 | 974 | 974 | ±0 | ±0% | 77,600 |
| 2024/04/03 | 970 | 980 | 968 | 974 | +2 | +0.2% | 84,700 |
| 2024/04/02 | 975 | 981 | 967 | 972 | -3 | -0.3% | 119,300 |
| 2024/04/01 | 990 | 996 | 975 | 975 | -7 | -0.7% | 132,800 |
| 2024/03/29 | 988 | 989 | 979 | 982 | +8 | +0.8% | 118,200 |
| 2024/03/28 | 992 | 995 | 972 | 974 | -36 | -3.6% | 273,700 |
| 2024/03/27 | 1,016 | 1,019 | 1,009 | 1,010 | +3 | +0.3% | 326,800 |
| 2024/03/26 | 1,015 | 1,015 | 998 | 1,007 | -6 | -0.6% | 203,400 |
| 2024/03/25 | 1,010 | 1,022 | 1,009 | 1,013 | +6 | +0.6% | 272,800 |
| 2024/03/22 | 1,007 | 1,012 | 1,002 | 1,007 | +3 | +0.3% | 152,500 |
| 2024/03/21 | 1,005 | 1,007 | 1,001 | 1,004 | +4 | +0.4% | 134,600 |
| 2024/03/19 | 1,003 | 1,003 | 999 | 1,000 | -3 | -0.3% | 119,800 |
| 2024/03/18 | 1,004 | 1,005 | 1,000 | 1,003 | ±0 | ±0% | 54,700 |
| 2024/03/15 | 996 | 1,003 | 993 | 1,003 | +1 | +0.1% | 99,400 |
| 2024/03/14 | 996 | 1,004 | 993 | 1,002 | +4 | +0.4% | 201,700 |
| 2024/03/13 | 998 | 1,001 | 990 | 998 | +3 | +0.3% | 127,900 |
| 2024/03/12 | 991 | 1,002 | 988 | 995 | +8 | +0.8% | 127,900 |
| 2024/03/11 | 987 | 998 | 984 | 987 | +1 | +0.1% | 230,700 |
| 2024/03/08 | 994 | 996 | 980 | 986 | -1 | -0.1% | 136,000 |
| 2024/03/07 | 982 | 998 | 978 | 987 | +17 | +1.8% | 290,200 |
| 2024/03/06 | 968 | 977 | 965 | 970 | +2 | +0.2% | 114,900 |
| 2024/03/05 | 970 | 974 | 963 | 968 | -2 | -0.2% | 197,100 |
| 2024/03/04 | 970 | 984 | 970 | 970 | -5 | -0.5% | 357,300 |
| 2024/03/01 | 996 | 1,000 | 974 | 975 | -26 | -2.6% | 294,100 |
| 2024/02/29 | 987 | 1,004 | 972 | 1,001 | -6 | -0.6% | 343,500 |
| 2024/02/28 | 1,008 | 1,010 | 1,007 | 1,007 | ±0 | ±0% | 546,600 |
| 2024/02/27 | 1,010 | 1,013 | 1,006 | 1,007 | -37 | -3.5% | 3,148,400 |
| 2024/02/26 | 1,038 | 1,056 | 1,036 | 1,044 | +6 | +0.6% | 66,200 |
| 2024/02/22 | 1,070 | 1,070 | 1,036 | 1,038 | -15 | -1.4% | 38,100 |
| 2024/02/21 | 1,043 | 1,053 | 1,036 | 1,053 | +14 | +1.3% | 40,500 |
| 2024/02/20 | 1,037 | 1,043 | 1,034 | 1,039 | +13 | +1.3% | 40,300 |
| 2024/02/19 | 1,001 | 1,037 | 999 | 1,026 | +15 | +1.5% | 95,500 |
| 2024/02/16 | 1,000 | 1,023 | 997 | 1,011 | -35 | -3.3% | 175,500 |
| 2024/02/15 | 1,072 | 1,072 | 1,039 | 1,046 | -21 | -2% | 69,400 |
| 2024/02/14 | 1,070 | 1,080 | 1,065 | 1,067 | -5 | -0.5% | 53,000 |
| 2024/02/13 | 1,072 | 1,074 | 1,053 | 1,072 | ±0 | ±0% | 71,400 |
| 2024/02/09 | 1,084 | 1,085 | 1,066 | 1,072 | -12 | -1.1% | 33,600 |
| 2024/02/08 | 1,095 | 1,095 | 1,074 | 1,084 | -6 | -0.6% | 53,100 |
| 2024/02/07 | 1,085 | 1,091 | 1,071 | 1,090 | +5 | +0.5% | 81,800 |
| 2024/02/06 | 1,088 | 1,111 | 1,085 | 1,085 | +1 | +0.1% | 128,000 |
| 2024/02/05 | 1,078 | 1,084 | 1,069 | 1,084 | +22 | +2.1% | 89,800 |
| 2024/02/02 | 1,065 | 1,072 | 1,050 | 1,062 | -1 | -0.1% | 107,600 |
| 2024/02/01 | 1,050 | 1,098 | 1,050 | 1,063 | +13 | +1.2% | 229,100 |
| 2024/01/31 | 1,011 | 1,050 | 1,001 | 1,050 | +49 | +4.9% | 200,700 |
151～
200
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「帝国ホテル」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 |
|---|---|---|---|---|---|---|---|---|
| 帝国ホテル | 96,600円 | -0.6% | -43.9% | 0.62% | 63.68倍 | 2.67倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
| 船総研ＨＤ | 235,600円 | +8.0% | +7.6% | 3.18% | 19.86倍 | 4.57倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ＪＡＣＲ | 70,300円 | +13.1% | +7.2% | 3.70% | 18.53倍 | 6.58倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| 藤田観 | 914,000円 | +16.2% | +55.3% | 0.33% | 14.41倍 | 3.62倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| タイミー | 113,500円 | +70.7% | +88.3% | 0.00% | 48.44倍 | 15.39倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
市場注目の銘柄
チャート関連のコラム
