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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,020 | 1,045 | 998 | 1,001 | -19 | -1.9% | 474,000 |
| 2024/01/29 | 1,021 | 1,022 | 1,015 | 1,020 | -2 | -0.2% | 50,900 |
| 2024/01/26 | 1,016 | 1,025 | 1,015 | 1,022 | +9 | +0.9% | 51,400 |
| 2024/01/25 | 1,000 | 1,013 | 1,000 | 1,013 | +8 | +0.8% | 30,100 |
| 2024/01/24 | 1,022 | 1,024 | 999 | 1,005 | -12 | -1.2% | 85,400 |
| 2024/01/23 | 1,004 | 1,021 | 1,004 | 1,017 | +17 | +1.7% | 79,000 |
| 2024/01/22 | 998 | 1,005 | 993 | 1,000 | +10 | +1% | 86,500 |
| 2024/01/19 | 997 | 999 | 986 | 990 | -7 | -0.7% | 43,200 |
| 2024/01/18 | 991 | 1,000 | 990 | 997 | +5 | +0.5% | 46,900 |
| 2024/01/17 | 1,000 | 1,001 | 992 | 992 | +1 | +0.1% | 74,700 |
| 2024/01/16 | 1,000 | 1,000 | 989 | 991 | -7 | -0.7% | 36,200 |
| 2024/01/15 | 985 | 1,000 | 985 | 998 | +16 | +1.6% | 112,200 |
| 2024/01/12 | 977 | 984 | 977 | 982 | +7 | +0.7% | 39,500 |
| 2024/01/11 | 980 | 982 | 972 | 975 | -2 | -0.2% | 40,000 |
| 2024/01/10 | 981 | 984 | 975 | 977 | -4 | -0.4% | 42,200 |
| 2024/01/09 | 962 | 981 | 959 | 981 | +22 | +2.3% | 75,300 |
| 2024/01/05 | 950 | 960 | 940 | 959 | +9 | +0.9% | 74,100 |
| 2024/01/04 | 950 | 957 | 943 | 950 | -3 | -0.3% | 72,900 |
| 2023/12/29 | 935 | 954 | 933 | 953 | +21 | +2.3% | 89,800 |
| 2023/12/28 | 928 | 939 | 928 | 932 | +7 | +0.8% | 100,900 |
| 2023/12/27 | 931 | 932 | 921 | 925 | -6 | -0.6% | 85,500 |
| 2023/12/26 | 928 | 932 | 925 | 931 | +3 | +0.3% | 45,500 |
| 2023/12/25 | 929 | 929 | 921 | 928 | ±0 | ±0% | 45,300 |
| 2023/12/22 | 925 | 929 | 921 | 928 | +7 | +0.8% | 42,700 |
| 2023/12/21 | 921 | 924 | 919 | 921 | +2 | +0.2% | 26,300 |
| 2023/12/20 | 915 | 920 | 911 | 919 | +12 | +1.3% | 39,800 |
| 2023/12/19 | 918 | 918 | 906 | 907 | -4 | -0.4% | 67,600 |
| 2023/12/18 | 924 | 924 | 909 | 911 | -15 | -1.6% | 75,200 |
| 2023/12/15 | 934 | 934 | 925 | 926 | -4 | -0.4% | 41,600 |
| 2023/12/14 | 931 | 935 | 929 | 930 | -3 | -0.3% | 28,300 |
| 2023/12/13 | 932 | 934 | 931 | 933 | -1 | -0.1% | 24,900 |
| 2023/12/12 | 935 | 936 | 930 | 934 | -1 | -0.1% | 38,400 |
| 2023/12/11 | 930 | 936 | 930 | 935 | +6 | +0.6% | 38,600 |
| 2023/12/08 | 930 | 934 | 926 | 929 | -1 | -0.1% | 28,800 |
| 2023/12/07 | 936 | 936 | 929 | 930 | -4 | -0.4% | 53,200 |
| 2023/12/06 | 933 | 937 | 931 | 934 | +1 | +0.1% | 44,600 |
| 2023/12/05 | 933 | 935 | 931 | 933 | +2 | +0.2% | 37,700 |
| 2023/12/04 | 925 | 931 | 923 | 931 | +9 | +1% | 30,100 |
| 2023/12/01 | 928 | 928 | 920 | 922 | -2 | -0.2% | 76,100 |
| 2023/11/30 | 935 | 935 | 922 | 924 | -9 | -1% | 35,800 |
| 2023/11/29 | 934 | 937 | 933 | 933 | -1 | -0.1% | 24,700 |
| 2023/11/28 | 933 | 937 | 930 | 934 | +4 | +0.4% | 29,600 |
| 2023/11/27 | 927 | 932 | 927 | 930 | +1 | +0.1% | 22,400 |
| 2023/11/24 | 933 | 933 | 927 | 929 | -2 | -0.2% | 28,900 |
| 2023/11/22 | 925 | 932 | 925 | 931 | +6 | +0.6% | 49,400 |
| 2023/11/21 | 930 | 930 | 923 | 925 | -2 | -0.2% | 27,400 |
| 2023/11/20 | 930 | 937 | 925 | 927 | +1 | +0.1% | 70,900 |
| 2023/11/17 | 925 | 928 | 923 | 926 | +4 | +0.4% | 43,300 |
| 2023/11/16 | 921 | 927 | 921 | 922 | ±0 | ±0% | 42,700 |
| 2023/11/15 | 920 | 922 | 916 | 922 | +6 | +0.7% | 35,000 |
201～
250
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
