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 |
|---|---|---|---|---|---|---|---|
| 2021/05/31 | 1,199 | 1,213 | 1,191 | 1,213 | +22 | +1.8% | 5,500 |
| 2021/05/28 | 1,191 | 1,194 | 1,186 | 1,191 | ±0 | ±0% | 3,200 |
| 2021/05/27 | 1,172 | 1,191 | 1,172 | 1,191 | -4 | -0.3% | 5,500 |
| 2021/05/26 | 1,167 | 1,198 | 1,167 | 1,195 | +28 | +2.4% | 3,800 |
| 2021/05/25 | 1,179 | 1,179 | 1,147 | 1,167 | -12 | -1% | 3,600 |
| 2021/05/24 | 1,136 | 1,180 | 1,136 | 1,179 | +52 | +4.6% | 4,000 |
| 2021/05/21 | 1,131 | 1,140 | 1,127 | 1,127 | ±0 | ±0% | 2,800 |
| 2021/05/20 | 1,120 | 1,135 | 1,120 | 1,127 | -7 | -0.6% | 6,800 |
| 2021/05/19 | 1,134 | 1,135 | 1,115 | 1,134 | ±0 | ±0% | 6,900 |
| 2021/05/18 | 1,139 | 1,139 | 1,124 | 1,134 | +22 | +2% | 11,900 |
| 2021/05/17 | 1,177 | 1,181 | 1,111 | 1,112 | -69 | -5.8% | 23,300 |
| 2021/05/14 | 1,184 | 1,184 | 1,172 | 1,181 | -9 | -0.8% | 6,000 |
| 2021/05/13 | 1,189 | 1,208 | 1,189 | 1,190 | -1 | -0.1% | 1,500 |
| 2021/05/12 | 1,193 | 1,200 | 1,190 | 1,191 | -2 | -0.2% | 2,500 |
| 2021/05/11 | 1,193 | 1,197 | 1,193 | 1,193 | -4 | -0.3% | 1,800 |
| 2021/05/10 | 1,200 | 1,201 | 1,197 | 1,197 | ±0 | ±0% | 4,600 |
| 2021/05/07 | 1,208 | 1,210 | 1,197 | 1,197 | -8 | -0.7% | 5,600 |
| 2021/05/06 | 1,203 | 1,205 | 1,197 | 1,205 | +6 | +0.5% | 3,200 |
| 2021/04/30 | 1,199 | 1,200 | 1,192 | 1,199 | +5 | +0.4% | 2,400 |
| 2021/04/28 | 1,185 | 1,194 | 1,185 | 1,194 | +9 | +0.8% | 1,200 |
| 2021/04/27 | 1,186 | 1,186 | 1,177 | 1,185 | +7 | +0.6% | 2,500 |
| 2021/04/26 | 1,169 | 1,206 | 1,169 | 1,178 | +13 | +1.1% | 8,000 |
| 2021/04/23 | 1,174 | 1,180 | 1,165 | 1,165 | -17 | -1.4% | 6,300 |
| 2021/04/22 | 1,175 | 1,185 | 1,168 | 1,182 | +21 | +1.8% | 5,100 |
| 2021/04/21 | 1,195 | 1,198 | 1,161 | 1,161 | -44 | -3.7% | 15,400 |
| 2021/04/20 | 1,221 | 1,221 | 1,205 | 1,205 | -16 | -1.3% | 3,100 |
| 2021/04/19 | 1,224 | 1,224 | 1,211 | 1,221 | +7 | +0.6% | 1,600 |
| 2021/04/16 | 1,224 | 1,224 | 1,211 | 1,214 | -5 | -0.4% | 1,100 |
| 2021/04/15 | 1,223 | 1,223 | 1,210 | 1,219 | -9 | -0.7% | 2,100 |
| 2021/04/14 | 1,216 | 1,228 | 1,216 | 1,228 | +19 | +1.6% | 800 |
| 2021/04/13 | 1,210 | 1,233 | 1,207 | 1,209 | -14 | -1.1% | 4,600 |
| 2021/04/12 | 1,209 | 1,223 | 1,188 | 1,223 | +32 | +2.7% | 5,900 |
| 2021/04/09 | 1,196 | 1,210 | 1,190 | 1,191 | -11 | -0.9% | 4,700 |
| 2021/04/08 | 1,215 | 1,229 | 1,200 | 1,202 | -18 | -1.5% | 4,900 |
| 2021/04/07 | 1,230 | 1,230 | 1,206 | 1,220 | +9 | +0.7% | 4,100 |
| 2021/04/06 | 1,235 | 1,235 | 1,211 | 1,211 | -24 | -1.9% | 4,100 |
| 2021/04/05 | 1,231 | 1,240 | 1,231 | 1,235 | +4 | +0.3% | 1,400 |
| 2021/04/02 | 1,233 | 1,250 | 1,231 | 1,231 | -2 | -0.2% | 2,400 |
| 2021/04/01 | 1,240 | 1,240 | 1,230 | 1,233 | -7 | -0.6% | 2,500 |
| 2021/03/31 | 1,232 | 1,260 | 1,232 | 1,240 | +2 | +0.2% | 2,000 |
| 2021/03/30 | 1,250 | 1,250 | 1,228 | 1,238 | -51 | -4% | 4,000 |
| 2021/03/29 | 1,290 | 1,290 | 1,265 | 1,289 | +10 | +0.8% | 9,300 |
| 2021/03/26 | 1,263 | 1,293 | 1,263 | 1,279 | +16 | +1.3% | 5,300 |
| 2021/03/25 | 1,265 | 1,274 | 1,262 | 1,263 | -4 | -0.3% | 4,200 |
| 2021/03/24 | 1,285 | 1,285 | 1,265 | 1,267 | -26 | -2% | 8,000 |
| 2021/03/23 | 1,299 | 1,299 | 1,281 | 1,293 | +10 | +0.8% | 2,900 |
| 2021/03/22 | 1,299 | 1,299 | 1,272 | 1,283 | -2 | -0.2% | 7,300 |
| 2021/03/19 | 1,295 | 1,298 | 1,274 | 1,285 | +1 | +0.1% | 7,800 |
| 2021/03/18 | 1,294 | 1,294 | 1,283 | 1,284 | +1 | +0.1% | 6,100 |
| 2021/03/17 | 1,276 | 1,285 | 1,273 | 1,283 | +18 | +1.4% | 6,400 |
851～
900
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
