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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,312 | 1,312 | 1,298 | 1,298 | -14 | -1.1% | 8,100 |
| 2021/02/26 | 1,291 | 1,315 | 1,271 | 1,312 | +4 | +0.3% | 11,000 |
| 2021/02/25 | 1,300 | 1,315 | 1,274 | 1,308 | +43 | +3.4% | 13,500 |
| 2021/02/24 | 1,229 | 1,300 | 1,216 | 1,265 | +47 | +3.9% | 26,400 |
| 2021/02/22 | 1,214 | 1,219 | 1,214 | 1,218 | +4 | +0.3% | 11,000 |
| 2021/02/19 | 1,229 | 1,229 | 1,208 | 1,214 | +3 | +0.2% | 14,100 |
| 2021/02/18 | 1,220 | 1,224 | 1,211 | 1,211 | -6 | -0.5% | 7,900 |
| 2021/02/17 | 1,220 | 1,220 | 1,216 | 1,217 | -2 | -0.2% | 7,100 |
| 2021/02/16 | 1,220 | 1,220 | 1,209 | 1,219 | +6 | +0.5% | 4,600 |
| 2021/02/15 | 1,214 | 1,216 | 1,203 | 1,213 | -1 | -0.1% | 6,500 |
| 2021/02/12 | 1,213 | 1,219 | 1,202 | 1,214 | +1 | +0.1% | 9,500 |
| 2021/02/10 | 1,216 | 1,219 | 1,213 | 1,213 | -3 | -0.2% | 6,300 |
| 2021/02/09 | 1,225 | 1,225 | 1,214 | 1,216 | -9 | -0.7% | 6,400 |
| 2021/02/08 | 1,220 | 1,226 | 1,213 | 1,225 | +13 | +1.1% | 19,900 |
| 2021/02/05 | 1,215 | 1,215 | 1,209 | 1,212 | +1 | +0.1% | 8,200 |
| 2021/02/04 | 1,225 | 1,227 | 1,211 | 1,211 | -9 | -0.7% | 3,300 |
| 2021/02/03 | 1,205 | 1,220 | 1,205 | 1,220 | +5 | +0.4% | 2,500 |
| 2021/02/02 | 1,219 | 1,220 | 1,202 | 1,215 | +14 | +1.2% | 2,400 |
| 2021/02/01 | 1,213 | 1,213 | 1,200 | 1,201 | -11 | -0.9% | 2,000 |
| 2021/01/29 | 1,223 | 1,229 | 1,211 | 1,212 | -11 | -0.9% | 1,700 |
| 2021/01/28 | 1,216 | 1,223 | 1,210 | 1,223 | +5 | +0.4% | 3,900 |
| 2021/01/27 | 1,225 | 1,225 | 1,216 | 1,218 | -7 | -0.6% | 1,800 |
| 2021/01/26 | 1,217 | 1,225 | 1,210 | 1,225 | +14 | +1.2% | 1,700 |
| 2021/01/25 | 1,216 | 1,217 | 1,210 | 1,211 | -5 | -0.4% | 3,400 |
| 2021/01/22 | 1,230 | 1,234 | 1,216 | 1,216 | -4 | -0.3% | 1,100 |
| 2021/01/21 | 1,219 | 1,230 | 1,215 | 1,220 | +1 | +0.1% | 1,300 |
| 2021/01/20 | 1,220 | 1,220 | 1,210 | 1,219 | +14 | +1.2% | 1,800 |
| 2021/01/19 | 1,200 | 1,206 | 1,200 | 1,205 | +5 | +0.4% | 1,200 |
| 2021/01/18 | 1,190 | 1,215 | 1,190 | 1,200 | +10 | +0.8% | 1,200 |
| 2021/01/15 | 1,200 | 1,201 | 1,190 | 1,190 | -10 | -0.8% | 1,500 |
| 2021/01/14 | 1,199 | 1,207 | 1,188 | 1,200 | +8 | +0.7% | 3,200 |
| 2021/01/13 | 1,191 | 1,206 | 1,190 | 1,192 | -5 | -0.4% | 1,400 |
| 2021/01/12 | 1,188 | 1,216 | 1,188 | 1,197 | +9 | +0.8% | 2,000 |
| 2021/01/08 | 1,173 | 1,196 | 1,173 | 1,188 | +15 | +1.3% | 2,300 |
| 2021/01/07 | 1,177 | 1,183 | 1,167 | 1,173 | +9 | +0.8% | 1,200 |
| 2021/01/06 | 1,174 | 1,175 | 1,164 | 1,164 | -10 | -0.9% | 2,300 |
| 2021/01/05 | 1,191 | 1,194 | 1,170 | 1,174 | +5 | +0.4% | 2,800 |
| 2021/01/04 | 1,180 | 1,192 | 1,158 | 1,169 | -24 | -2% | 5,200 |
| 2020/12/30 | 1,164 | 1,235 | 1,158 | 1,193 | +44 | +3.8% | 9,500 |
| 2020/12/29 | 1,103 | 1,300 | 1,103 | 1,149 | +39 | +3.5% | 13,600 |
| 2020/12/28 | 1,112 | 1,141 | 1,110 | 1,110 | -10 | -0.9% | 9,300 |
| 2020/12/25 | 1,132 | 1,132 | 1,120 | 1,120 | -4 | -0.4% | 4,800 |
| 2020/12/24 | 1,132 | 1,138 | 1,124 | 1,124 | -14 | -1.2% | 6,200 |
| 2020/12/23 | 1,134 | 1,143 | 1,130 | 1,138 | -2 | -0.2% | 3,100 |
| 2020/12/22 | 1,150 | 1,153 | 1,140 | 1,140 | -19 | -1.6% | 4,500 |
| 2020/12/21 | 1,147 | 1,159 | 1,143 | 1,159 | ±0 | ±0% | 7,700 |
| 2020/12/18 | 1,130 | 1,175 | 1,121 | 1,159 | +29 | +2.6% | 15,800 |
| 2020/12/17 | 1,134 | 1,140 | 1,130 | 1,130 | -4 | -0.4% | 4,800 |
| 2020/12/16 | 1,144 | 1,149 | 1,134 | 1,134 | -8 | -0.7% | 5,000 |
| 2020/12/15 | 1,141 | 1,145 | 1,140 | 1,142 | -9 | -0.8% | 9,600 |
1101～
1150
件表示中 / 3770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 | 101,300円 | +16.0% | +13.1% | 0.49% | 25.79倍 | 1.02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 |
| ポピンズ | 153,200円 | +4.1% | +6.6% | 2.61% | 14.93倍 | 1.71倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| 極楽湯ＨＤ | 49,500円 | +8.8% | +0.1% | 0.00% | 17.28倍 | 4.37倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| メドピア | 69,600円 | -17.1% | -35.1% | 0.00% | 30.25倍 | 1.54倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| ＡＢ＆Ｃ | 97,900円 | +9.7% | +21.4% | 2.87% | 11.06倍 | 1.63倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
