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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 1,142 | 1,165 | 1,129 | 1,147 | +7 | +0.6% | 1,800 |
| 2022/01/06 | 1,121 | 1,187 | 1,121 | 1,140 | +4 | +0.4% | 5,600 |
| 2022/01/05 | 1,146 | 1,166 | 1,131 | 1,136 | -10 | -0.9% | 5,100 |
| 2022/01/04 | 1,157 | 1,173 | 1,146 | 1,146 | -24 | -2.1% | 5,300 |
| 2021/12/30 | 1,144 | 1,170 | 1,144 | 1,170 | +27 | +2.4% | 4,200 |
| 2021/12/29 | 1,118 | 1,151 | 1,112 | 1,143 | +32 | +2.9% | 4,200 |
| 2021/12/28 | 1,111 | 1,119 | 1,103 | 1,111 | -2 | -0.2% | 19,500 |
| 2021/12/27 | 1,145 | 1,145 | 1,113 | 1,113 | -32 | -2.8% | 12,300 |
| 2021/12/24 | 1,157 | 1,161 | 1,137 | 1,145 | -13 | -1.1% | 8,500 |
| 2021/12/23 | 1,165 | 1,165 | 1,157 | 1,158 | -2 | -0.2% | 1,500 |
| 2021/12/22 | 1,158 | 1,170 | 1,158 | 1,160 | +2 | +0.2% | 4,700 |
| 2021/12/21 | 1,170 | 1,170 | 1,158 | 1,158 | -11 | -0.9% | 5,200 |
| 2021/12/20 | 1,170 | 1,170 | 1,163 | 1,169 | -1 | -0.1% | 4,400 |
| 2021/12/17 | 1,167 | 1,172 | 1,165 | 1,170 | -3 | -0.3% | 3,700 |
| 2021/12/16 | 1,170 | 1,177 | 1,170 | 1,173 | +3 | +0.3% | 1,900 |
| 2021/12/15 | 1,174 | 1,177 | 1,170 | 1,170 | -4 | -0.3% | 2,900 |
| 2021/12/14 | 1,172 | 1,180 | 1,171 | 1,174 | ±0 | ±0% | 2,200 |
| 2021/12/13 | 1,171 | 1,177 | 1,171 | 1,174 | +3 | +0.3% | 3,200 |
| 2021/12/10 | 1,156 | 1,181 | 1,156 | 1,171 | -10 | -0.8% | 3,400 |
| 2021/12/09 | 1,175 | 1,181 | 1,174 | 1,181 | +1 | +0.1% | 1,300 |
| 2021/12/08 | 1,178 | 1,180 | 1,176 | 1,180 | +2 | +0.2% | 2,700 |
| 2021/12/07 | 1,178 | 1,180 | 1,171 | 1,178 | +7 | +0.6% | 2,100 |
| 2021/12/06 | 1,170 | 1,178 | 1,160 | 1,171 | +1 | +0.1% | 3,100 |
| 2021/12/03 | 1,179 | 1,179 | 1,165 | 1,170 | +15 | +1.3% | 3,100 |
| 2021/12/02 | 1,172 | 1,176 | 1,153 | 1,155 | -17 | -1.5% | 9,200 |
| 2021/12/01 | 1,181 | 1,181 | 1,166 | 1,172 | -9 | -0.8% | 4,800 |
| 2021/11/30 | 1,176 | 1,197 | 1,176 | 1,181 | +7 | +0.6% | 3,200 |
| 2021/11/29 | 1,197 | 1,197 | 1,169 | 1,174 | -38 | -3.1% | 10,800 |
| 2021/11/26 | 1,239 | 1,239 | 1,212 | 1,212 | -27 | -2.2% | 5,600 |
| 2021/11/25 | 1,235 | 1,239 | 1,235 | 1,239 | +4 | +0.3% | 1,600 |
| 2021/11/24 | 1,236 | 1,249 | 1,235 | 1,235 | -1 | -0.1% | 1,500 |
| 2021/11/22 | 1,249 | 1,250 | 1,234 | 1,236 | -11 | -0.9% | 3,200 |
| 2021/11/19 | 1,231 | 1,247 | 1,231 | 1,247 | +16 | +1.3% | 600 |
| 2021/11/18 | 1,233 | 1,235 | 1,230 | 1,231 | -8 | -0.6% | 1,900 |
| 2021/11/17 | 1,240 | 1,246 | 1,237 | 1,239 | -4 | -0.3% | 10,000 |
| 2021/11/16 | 1,248 | 1,248 | 1,243 | 1,243 | -7 | -0.6% | 2,300 |
| 2021/11/15 | 1,251 | 1,251 | 1,247 | 1,250 | ±0 | ±0% | 1,600 |
| 2021/11/12 | 1,254 | 1,255 | 1,246 | 1,250 | -5 | -0.4% | 1,500 |
| 2021/11/11 | 1,266 | 1,266 | 1,253 | 1,255 | -11 | -0.9% | 1,700 |
| 2021/11/10 | 1,277 | 1,277 | 1,260 | 1,266 | +7 | +0.6% | 2,500 |
| 2021/11/09 | 1,280 | 1,283 | 1,250 | 1,259 | -9 | -0.7% | 4,800 |
| 2021/11/08 | 1,248 | 1,273 | 1,246 | 1,268 | +29 | +2.3% | 6,200 |
| 2021/11/05 | 1,240 | 1,244 | 1,228 | 1,239 | +1 | +0.1% | 3,800 |
| 2021/11/04 | 1,240 | 1,250 | 1,238 | 1,238 | +6 | +0.5% | 3,200 |
| 2021/11/02 | 1,240 | 1,244 | 1,232 | 1,232 | +1 | +0.1% | 2,800 |
| 2021/11/01 | 1,266 | 1,266 | 1,231 | 1,231 | -26 | -2.1% | 2,700 |
| 2021/10/29 | 1,239 | 1,257 | 1,231 | 1,257 | +18 | +1.5% | 2,800 |
| 2021/10/28 | 1,236 | 1,250 | 1,236 | 1,239 | -4 | -0.3% | 1,400 |
| 2021/10/27 | 1,257 | 1,257 | 1,241 | 1,243 | -14 | -1.1% | 2,900 |
| 2021/10/26 | 1,254 | 1,258 | 1,246 | 1,257 | +10 | +0.8% | 1,900 |
701～
750
件表示中 / 3581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 | 80,200円 | +11.8% | -48.9% | 0.62% | 122.44倍 | 0.64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 |
| ＤｍＭｉＸ | 26,100円 | -21.8% | +23.7% | 1.15% | 13.74倍 | 0.90倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| 日ホスピス | 150,400円 | +31.7% | +36.2% | 1.00% | 14.07倍 | 4.12倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| アビスト | 306,000円 | +6.2% | -2.5% | 3.33% | 20.64倍 | 1.78倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| Ｔ＆Ｇニーズ | 81,200円 | -0.0% | +3.9% | 2.46% | 5.93倍 | 0.78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
