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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 981 | 1,007 | 974 | 1,007 | +35 | +3.6% | 98,500 |
| 2025/04/22 | 958 | 984 | 953 | 972 | +7 | +0.7% | 53,600 |
| 2025/04/21 | 956 | 976 | 951 | 965 | +19 | +2% | 33,900 |
| 2025/04/18 | 950 | 958 | 942 | 946 | -4 | -0.4% | 19,400 |
| 2025/04/17 | 945 | 959 | 937 | 950 | -9 | -0.9% | 29,400 |
| 2025/04/16 | 969 | 980 | 949 | 959 | -10 | -1% | 26,100 |
| 2025/04/15 | 974 | 986 | 963 | 969 | +10 | +1% | 25,000 |
| 2025/04/14 | 951 | 984 | 948 | 959 | +38 | +4.1% | 54,400 |
| 2025/04/11 | 907 | 921 | 896 | 921 | +7 | +0.8% | 21,200 |
| 2025/04/10 | 930 | 930 | 911 | 914 | +15 | +1.7% | 24,100 |
| 2025/04/09 | 886 | 909 | 861 | 899 | +13 | +1.5% | 55,800 |
| 2025/04/08 | 825 | 900 | 825 | 886 | +91 | +11.4% | 35,500 |
| 2025/04/07 | 785 | 817 | 767 | 795 | -62 | -7.2% | 72,500 |
| 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 |
51～
100
件表示中 / 3736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 | 88,400円 | +16.0% | +13.1% | 0.57% | 33.75倍 | 0.89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 |
| ブティックス | 130,500円 | +23.2% | +33.4% | 0.00% | 12.14倍 | 6.34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 |
| ＫｅｙＨ | 71,400円 | +12.6% | -42.9% | 1.40% | 10.33倍 | 0.61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 |
| ＨＡＮＡＴＯＵＲ | 105,400円 | +8.1% | +6.5% | 3.51% | 8.49倍 | 3.81倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＹＣＰ | 60,600円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
