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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 1,348 | 1,356 | 1,340 | 1,348 | +18 | +1.4% | 3,300 |
| 2023/06/02 | 1,320 | 1,332 | 1,320 | 1,330 | +12 | +0.9% | 4,100 |
| 2023/06/01 | 1,325 | 1,329 | 1,318 | 1,318 | -7 | -0.5% | 4,500 |
| 2023/05/31 | 1,344 | 1,344 | 1,320 | 1,325 | -9 | -0.7% | 2,400 |
| 2023/05/30 | 1,353 | 1,353 | 1,324 | 1,334 | -17 | -1.3% | 5,600 |
| 2023/05/29 | 1,369 | 1,369 | 1,346 | 1,351 | -6 | -0.4% | 3,300 |
| 2023/05/26 | 1,363 | 1,363 | 1,345 | 1,357 | +15 | +1.1% | 4,400 |
| 2023/05/25 | 1,327 | 1,355 | 1,327 | 1,342 | +14 | +1.1% | 1,900 |
| 2023/05/24 | 1,351 | 1,357 | 1,321 | 1,328 | -24 | -1.8% | 5,800 |
| 2023/05/23 | 1,370 | 1,370 | 1,350 | 1,352 | -18 | -1.3% | 4,600 |
| 2023/05/22 | 1,348 | 1,370 | 1,345 | 1,370 | +22 | +1.6% | 5,600 |
| 2023/05/19 | 1,355 | 1,370 | 1,340 | 1,348 | -7 | -0.5% | 6,600 |
| 2023/05/18 | 1,380 | 1,391 | 1,311 | 1,355 | -37 | -2.7% | 21,600 |
| 2023/05/17 | 1,407 | 1,430 | 1,389 | 1,392 | -20 | -1.4% | 9,600 |
| 2023/05/16 | 1,410 | 1,457 | 1,402 | 1,412 | -20 | -1.4% | 18,800 |
| 2023/05/15 | 1,462 | 1,471 | 1,400 | 1,432 | -39 | -2.7% | 23,000 |
| 2023/05/12 | 1,468 | 1,483 | 1,466 | 1,471 | -7 | -0.5% | 5,700 |
| 2023/05/11 | 1,492 | 1,492 | 1,462 | 1,478 | +4 | +0.3% | 3,700 |
| 2023/05/10 | 1,469 | 1,498 | 1,452 | 1,474 | +4 | +0.3% | 6,400 |
| 2023/05/09 | 1,452 | 1,490 | 1,450 | 1,470 | +10 | +0.7% | 14,700 |
| 2023/05/08 | 1,472 | 1,476 | 1,459 | 1,460 | -17 | -1.2% | 5,800 |
| 2023/05/02 | 1,484 | 1,489 | 1,453 | 1,477 | +2 | +0.1% | 8,900 |
| 2023/05/01 | 1,463 | 1,489 | 1,449 | 1,475 | +30 | +2.1% | 11,600 |
| 2023/04/28 | 1,478 | 1,489 | 1,430 | 1,445 | -20 | -1.4% | 7,800 |
| 2023/04/27 | 1,478 | 1,482 | 1,412 | 1,465 | -17 | -1.1% | 10,900 |
| 2023/04/26 | 1,474 | 1,488 | 1,454 | 1,482 | +8 | +0.5% | 11,400 |
| 2023/04/25 | 1,497 | 1,500 | 1,462 | 1,474 | -6 | -0.4% | 22,800 |
| 2023/04/24 | 1,458 | 1,480 | 1,451 | 1,480 | +46 | +3.2% | 27,500 |
| 2023/04/21 | 1,400 | 1,438 | 1,400 | 1,434 | +34 | +2.4% | 16,000 |
| 2023/04/20 | 1,380 | 1,410 | 1,380 | 1,400 | +5 | +0.4% | 14,100 |
| 2023/04/19 | 1,387 | 1,400 | 1,386 | 1,395 | -5 | -0.4% | 3,300 |
| 2023/04/18 | 1,386 | 1,405 | 1,385 | 1,400 | +14 | +1% | 6,300 |
| 2023/04/17 | 1,401 | 1,405 | 1,384 | 1,386 | -12 | -0.9% | 6,100 |
| 2023/04/14 | 1,370 | 1,400 | 1,370 | 1,398 | +28 | +2% | 10,400 |
| 2023/04/13 | 1,371 | 1,371 | 1,356 | 1,370 | +5 | +0.4% | 5,100 |
| 2023/04/12 | 1,353 | 1,365 | 1,348 | 1,365 | +4 | +0.3% | 5,700 |
| 2023/04/11 | 1,361 | 1,366 | 1,347 | 1,361 | +7 | +0.5% | 5,600 |
| 2023/04/10 | 1,345 | 1,360 | 1,345 | 1,354 | +9 | +0.7% | 4,300 |
| 2023/04/07 | 1,359 | 1,359 | 1,342 | 1,345 | -1 | -0.1% | 1,700 |
| 2023/04/06 | 1,333 | 1,350 | 1,329 | 1,346 | +10 | +0.7% | 2,600 |
| 2023/04/05 | 1,344 | 1,353 | 1,336 | 1,336 | -10 | -0.7% | 3,100 |
| 2023/04/04 | 1,359 | 1,359 | 1,345 | 1,346 | +1 | +0.1% | 2,300 |
| 2023/04/03 | 1,357 | 1,365 | 1,344 | 1,345 | -12 | -0.9% | 5,600 |
| 2023/03/31 | 1,367 | 1,367 | 1,347 | 1,357 | +19 | +1.4% | 3,600 |
| 2023/03/30 | 1,317 | 1,357 | 1,317 | 1,338 | +14 | +1.1% | 5,400 |
| 2023/03/29 | 1,364 | 1,380 | 1,324 | 1,324 | -39 | -2.9% | 8,400 |
| 2023/03/28 | 1,348 | 1,364 | 1,346 | 1,363 | +14 | +1% | 3,000 |
| 2023/03/27 | 1,373 | 1,373 | 1,330 | 1,349 | +4 | +0.3% | 2,800 |
| 2023/03/24 | 1,341 | 1,348 | 1,333 | 1,345 | +4 | +0.3% | 1,500 |
| 2023/03/23 | 1,318 | 1,341 | 1,315 | 1,341 | +12 | +0.9% | 2,300 |
451～
500
件表示中 / 3674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 | 79,500円 | +21.4% | +36.3% | 0.63% | 6.74倍 | 0.63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 |
| ＫｅｙＨ | 64,600円 | +12.6% | -42.9% | 1.55% | 9.35倍 | 0.55倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ブティックス | 120,000円 | +24.1% | +31.6% | 0.00% | 15.21倍 | 6.47倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ステムセル研 | 118,400円 | +20.9% | +43.9% | 2.11% | 24.23倍 | 4.20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 |
| Ｇｕｎｏｓｙ | 49,900円 | -16.7% | - | 3.67% | 66.62倍 | 1.07倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
