ロイヤル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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 879 | 885 | 836 | 857 | -37 | -4.1% | 57,500 |
| 2025/04/03 | 890 | 899 | 863 | 894 | -17 | -1.9% | 42,900 |
| 2025/04/02 | 912 | 923 | 905 | 911 | +4 | +0.4% | 20,500 |
| 2025/04/01 | 940 | 941 | 905 | 907 | -26 | -2.8% | 55,400 |
| 2025/03/31 | 951 | 960 | 933 | 933 | -31 | -3.2% | 61,700 |
| 2025/03/28 | 969 | 979 | 963 | 964 | -25 | -2.5% | 26,500 |
| 2025/03/27 | 988 | 997 | 975 | 989 | +1 | +0.1% | 42,000 |
| 2025/03/26 | 994 | 994 | 975 | 988 | +5 | +0.5% | 34,700 |
| 2025/03/25 | 1,004 | 1,004 | 974 | 983 | -8 | -0.8% | 48,000 |
| 2025/03/24 | 990 | 1,010 | 990 | 991 | +7 | +0.7% | 43,700 |
| 2025/03/21 | 980 | 985 | 967 | 984 | +8 | +0.8% | 34,300 |
| 2025/03/19 | 990 | 990 | 975 | 976 | -13 | -1.3% | 37,500 |
| 2025/03/18 | 970 | 990 | 945 | 989 | +18 | +1.9% | 115,300 |
| 2025/03/17 | 986 | 993 | 965 | 971 | -29 | -2.9% | 126,800 |
| 2025/03/14 | 987 | 1,010 | 983 | 1,000 | -12 | -1.2% | 76,800 |
| 2025/03/13 | 1,034 | 1,034 | 1,012 | 1,012 | -28 | -2.7% | 49,400 |
| 2025/03/12 | 1,078 | 1,078 | 1,037 | 1,040 | -39 | -3.6% | 15,900 |
| 2025/03/11 | 1,044 | 1,108 | 1,015 | 1,079 | +34 | +3.3% | 53,100 |
| 2025/03/10 | 1,055 | 1,055 | 1,023 | 1,045 | -10 | -0.9% | 18,100 |
| 2025/03/07 | 1,062 | 1,073 | 1,035 | 1,055 | -30 | -2.8% | 15,100 |
| 2025/03/06 | 1,043 | 1,100 | 1,042 | 1,085 | +51 | +4.9% | 14,300 |
| 2025/03/05 | 1,014 | 1,047 | 1,009 | 1,034 | +20 | +2% | 15,900 |
| 2025/03/04 | 1,029 | 1,040 | 1,000 | 1,014 | -37 | -3.5% | 40,300 |
| 2025/03/03 | 1,130 | 1,155 | 1,044 | 1,051 | -72 | -6.4% | 57,000 |
| 2025/02/28 | 1,150 | 1,150 | 1,123 | 1,123 | -27 | -2.3% | 15,300 |
| 2025/02/27 | 1,155 | 1,160 | 1,143 | 1,150 | +2 | +0.2% | 10,600 |
| 2025/02/26 | 1,154 | 1,161 | 1,138 | 1,148 | -6 | -0.5% | 12,600 |
| 2025/02/25 | 1,102 | 1,167 | 1,102 | 1,154 | +26 | +2.3% | 21,400 |
| 2025/02/21 | 1,176 | 1,179 | 1,100 | 1,128 | -49 | -4.2% | 30,500 |
| 2025/02/20 | 1,185 | 1,197 | 1,166 | 1,177 | -7 | -0.6% | 13,200 |
| 2025/02/19 | 1,196 | 1,198 | 1,169 | 1,184 | +6 | +0.5% | 21,500 |
| 2025/02/18 | 1,168 | 1,183 | 1,162 | 1,178 | -20 | -1.7% | 47,600 |
| 2025/02/17 | 1,188 | 1,260 | 1,150 | 1,198 | +121 | +11.2% | 136,700 |
| 2025/02/14 | 1,094 | 1,094 | 1,059 | 1,077 | -18 | -1.6% | 12,000 |
| 2025/02/13 | 1,061 | 1,115 | 1,053 | 1,095 | +39 | +3.7% | 23,000 |
| 2025/02/12 | 1,048 | 1,056 | 1,038 | 1,056 | +20 | +1.9% | 12,100 |
| 2025/02/10 | 1,025 | 1,047 | 1,025 | 1,036 | +11 | +1.1% | 5,300 |
| 2025/02/07 | 1,030 | 1,042 | 1,021 | 1,025 | +6 | +0.6% | 11,500 |
| 2025/02/06 | 1,015 | 1,026 | 1,010 | 1,019 | +1 | +0.1% | 5,500 |
| 2025/02/05 | 1,008 | 1,023 | 1,007 | 1,018 | +14 | +1.4% | 6,100 |
| 2025/02/04 | 1,016 | 1,023 | 1,004 | 1,004 | -9 | -0.9% | 6,800 |
| 2025/02/03 | 1,010 | 1,028 | 993 | 1,013 | ±0 | ±0% | 14,000 |
| 2025/01/31 | 985 | 1,019 | 980 | 1,013 | +31 | +3.2% | 19,200 |
| 2025/01/30 | 968 | 982 | 968 | 982 | +19 | +2% | 7,900 |
| 2025/01/29 | 960 | 963 | 958 | 963 | +8 | +0.8% | 10,000 |
| 2025/01/28 | 955 | 958 | 951 | 955 | ±0 | ±0% | 9,500 |
| 2025/01/27 | 945 | 955 | 945 | 955 | +7 | +0.7% | 6,000 |
| 2025/01/24 | 953 | 953 | 941 | 948 | +8 | +0.9% | 3,900 |
| 2025/01/23 | 942 | 945 | 940 | 940 | -2 | -0.2% | 1,900 |
| 2025/01/22 | 945 | 950 | 942 | 942 | -3 | -0.3% | 2,900 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ロイヤルホテル」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 |
|---|---|---|---|---|---|---|---|---|
| ロイヤルホテル | 85,700円 | +21.4% | +36.3% | 0.58% | 7.27倍 | 0.68倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ステムセル研 | 128,900円 | +20.9% | +43.9% | 1.94% | 26.38倍 | 4.57倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＡＢ＆Ｃ | 86,700円 | +9.7% | +21.4% | 3.24% | 9.74倍 | 1.45倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ＹＣＰ | 58,800円 | - | - | - | - | - |
|
- |
| Ｔ＆Ｇニーズ | 87,900円 | -0.0% | +3.9% | 4.55% | 6.41倍 | 0.85倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
