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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 1,322 | 1,344 | 1,322 | 1,329 | +3 | +0.2% | 3,600 |
| 2023/03/20 | 1,337 | 1,338 | 1,315 | 1,326 | -8 | -0.6% | 3,900 |
| 2023/03/17 | 1,345 | 1,345 | 1,330 | 1,334 | ±0 | ±0% | 2,200 |
| 2023/03/16 | 1,330 | 1,337 | 1,323 | 1,334 | -13 | -1% | 4,600 |
| 2023/03/15 | 1,367 | 1,367 | 1,332 | 1,347 | +16 | +1.2% | 9,000 |
| 2023/03/14 | 1,353 | 1,365 | 1,331 | 1,331 | -60 | -4.3% | 11,800 |
| 2023/03/13 | 1,390 | 1,400 | 1,362 | 1,391 | -6 | -0.4% | 10,300 |
| 2023/03/10 | 1,396 | 1,403 | 1,395 | 1,397 | -4 | -0.3% | 5,200 |
| 2023/03/09 | 1,400 | 1,405 | 1,396 | 1,401 | -3 | -0.2% | 5,200 |
| 2023/03/08 | 1,405 | 1,405 | 1,382 | 1,404 | -4 | -0.3% | 8,300 |
| 2023/03/07 | 1,405 | 1,412 | 1,395 | 1,408 | -7 | -0.5% | 5,700 |
| 2023/03/06 | 1,400 | 1,415 | 1,383 | 1,415 | +33 | +2.4% | 12,700 |
| 2023/03/03 | 1,387 | 1,387 | 1,374 | 1,382 | +8 | +0.6% | 3,300 |
| 2023/03/02 | 1,382 | 1,385 | 1,373 | 1,374 | -1 | -0.1% | 5,400 |
| 2023/03/01 | 1,376 | 1,384 | 1,371 | 1,375 | -5 | -0.4% | 4,800 |
| 2023/02/28 | 1,388 | 1,390 | 1,372 | 1,380 | +2 | +0.1% | 5,200 |
| 2023/02/27 | 1,376 | 1,380 | 1,359 | 1,378 | +22 | +1.6% | 4,400 |
| 2023/02/24 | 1,358 | 1,361 | 1,353 | 1,356 | -1 | -0.1% | 2,800 |
| 2023/02/22 | 1,370 | 1,380 | 1,355 | 1,357 | -13 | -0.9% | 3,000 |
| 2023/02/21 | 1,370 | 1,377 | 1,370 | 1,370 | +7 | +0.5% | 1,600 |
| 2023/02/20 | 1,360 | 1,368 | 1,355 | 1,363 | +8 | +0.6% | 7,600 |
| 2023/02/17 | 1,359 | 1,359 | 1,341 | 1,355 | -7 | -0.5% | 6,800 |
| 2023/02/16 | 1,371 | 1,371 | 1,352 | 1,362 | -10 | -0.7% | 9,400 |
| 2023/02/15 | 1,383 | 1,395 | 1,370 | 1,372 | -10 | -0.7% | 4,300 |
| 2023/02/14 | 1,378 | 1,390 | 1,376 | 1,382 | +5 | +0.4% | 2,700 |
| 2023/02/13 | 1,389 | 1,389 | 1,368 | 1,377 | -16 | -1.1% | 10,700 |
| 2023/02/10 | 1,391 | 1,400 | 1,373 | 1,393 | -1 | -0.1% | 10,900 |
| 2023/02/09 | 1,399 | 1,401 | 1,376 | 1,394 | -54 | -3.7% | 16,700 |
| 2023/02/08 | 1,400 | 1,448 | 1,390 | 1,448 | +49 | +3.5% | 18,700 |
| 2023/02/07 | 1,368 | 1,400 | 1,368 | 1,399 | +31 | +2.3% | 4,900 |
| 2023/02/06 | 1,362 | 1,374 | 1,358 | 1,368 | +2 | +0.1% | 4,400 |
| 2023/02/03 | 1,390 | 1,392 | 1,355 | 1,366 | -24 | -1.7% | 5,100 |
| 2023/02/02 | 1,393 | 1,400 | 1,374 | 1,390 | -3 | -0.2% | 4,400 |
| 2023/02/01 | 1,395 | 1,409 | 1,391 | 1,393 | -1 | -0.1% | 4,900 |
| 2023/01/31 | 1,402 | 1,428 | 1,391 | 1,394 | -12 | -0.9% | 8,700 |
| 2023/01/30 | 1,402 | 1,430 | 1,400 | 1,406 | -1 | -0.1% | 8,500 |
| 2023/01/27 | 1,387 | 1,430 | 1,379 | 1,407 | +17 | +1.2% | 8,900 |
| 2023/01/26 | 1,413 | 1,413 | 1,381 | 1,390 | -16 | -1.1% | 8,000 |
| 2023/01/25 | 1,400 | 1,413 | 1,392 | 1,406 | +12 | +0.9% | 8,200 |
| 2023/01/24 | 1,450 | 1,450 | 1,384 | 1,394 | -55 | -3.8% | 35,500 |
| 2023/01/23 | 1,406 | 1,490 | 1,404 | 1,449 | +103 | +7.7% | 86,400 |
| 2023/01/20 | 1,333 | 1,346 | 1,319 | 1,346 | +18 | +1.4% | 4,500 |
| 2023/01/19 | 1,321 | 1,328 | 1,310 | 1,328 | +12 | +0.9% | 3,100 |
| 2023/01/18 | 1,306 | 1,345 | 1,296 | 1,316 | +14 | +1.1% | 4,900 |
| 2023/01/17 | 1,292 | 1,311 | 1,292 | 1,302 | +12 | +0.9% | 2,800 |
| 2023/01/16 | 1,324 | 1,324 | 1,290 | 1,290 | -48 | -3.6% | 8,200 |
| 2023/01/13 | 1,343 | 1,347 | 1,329 | 1,338 | ±0 | ±0% | 3,300 |
| 2023/01/12 | 1,351 | 1,351 | 1,336 | 1,338 | -13 | -1% | 3,300 |
| 2023/01/11 | 1,351 | 1,376 | 1,351 | 1,351 | -22 | -1.6% | 5,200 |
| 2023/01/10 | 1,326 | 1,387 | 1,326 | 1,373 | +51 | +3.9% | 12,400 |
501～
550
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 | - | - | 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 | - | - | 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
