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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,150 | 1,155 | 1,148 | 1,151 | +1 | +0.1% | 1,900 |
| 2020/12/11 | 1,161 | 1,161 | 1,150 | 1,150 | -11 | -0.9% | 6,200 |
| 2020/12/10 | 1,169 | 1,170 | 1,161 | 1,161 | -8 | -0.7% | 5,500 |
| 2020/12/09 | 1,166 | 1,173 | 1,166 | 1,169 | +1 | +0.1% | 3,400 |
| 2020/12/08 | 1,171 | 1,172 | 1,161 | 1,168 | -3 | -0.3% | 5,400 |
| 2020/12/07 | 1,174 | 1,175 | 1,171 | 1,171 | ±0 | ±0% | 1,600 |
| 2020/12/04 | 1,174 | 1,179 | 1,166 | 1,171 | -3 | -0.3% | 6,800 |
| 2020/12/03 | 1,170 | 1,190 | 1,167 | 1,174 | +4 | +0.3% | 9,000 |
| 2020/12/02 | 1,177 | 1,188 | 1,170 | 1,170 | -2 | -0.2% | 2,700 |
| 2020/12/01 | 1,177 | 1,177 | 1,168 | 1,172 | -6 | -0.5% | 4,000 |
| 2020/11/30 | 1,185 | 1,188 | 1,178 | 1,178 | -10 | -0.8% | 4,700 |
| 2020/11/27 | 1,192 | 1,206 | 1,185 | 1,188 | -4 | -0.3% | 7,400 |
| 2020/11/26 | 1,201 | 1,203 | 1,192 | 1,192 | -16 | -1.3% | 7,300 |
| 2020/11/25 | 1,212 | 1,215 | 1,200 | 1,208 | -7 | -0.6% | 7,600 |
| 2020/11/24 | 1,215 | 1,215 | 1,205 | 1,215 | +1 | +0.1% | 1,500 |
| 2020/11/20 | 1,222 | 1,225 | 1,212 | 1,214 | -6 | -0.5% | 1,400 |
| 2020/11/19 | 1,208 | 1,223 | 1,208 | 1,220 | +8 | +0.7% | 1,700 |
| 2020/11/18 | 1,212 | 1,220 | 1,212 | 1,212 | ±0 | ±0% | 2,000 |
| 2020/11/17 | 1,212 | 1,212 | 1,209 | 1,212 | +6 | +0.5% | 700 |
| 2020/11/16 | 1,205 | 1,215 | 1,201 | 1,206 | -2 | -0.2% | 2,200 |
| 2020/11/13 | 1,230 | 1,230 | 1,193 | 1,208 | +8 | +0.7% | 3,400 |
| 2020/11/12 | 1,215 | 1,235 | 1,200 | 1,200 | -15 | -1.2% | 4,800 |
| 2020/11/11 | 1,230 | 1,243 | 1,206 | 1,215 | +23 | +1.9% | 7,600 |
| 2020/11/10 | 1,218 | 1,221 | 1,189 | 1,192 | +12 | +1% | 7,500 |
| 2020/11/09 | 1,201 | 1,209 | 1,180 | 1,180 | -21 | -1.7% | 2,600 |
| 2020/11/06 | 1,211 | 1,220 | 1,201 | 1,201 | -9 | -0.7% | 2,000 |
| 2020/11/05 | 1,221 | 1,238 | 1,200 | 1,210 | -11 | -0.9% | 4,100 |
| 2020/11/04 | 1,217 | 1,247 | 1,217 | 1,221 | +15 | +1.2% | 1,300 |
| 2020/11/02 | 1,210 | 1,221 | 1,205 | 1,206 | -21 | -1.7% | 3,600 |
| 2020/10/30 | 1,255 | 1,255 | 1,224 | 1,227 | -26 | -2.1% | 1,300 |
| 2020/10/29 | 1,242 | 1,262 | 1,238 | 1,253 | +5 | +0.4% | 2,500 |
| 2020/10/28 | 1,236 | 1,295 | 1,234 | 1,248 | -2 | -0.2% | 2,400 |
| 2020/10/27 | 1,263 | 1,287 | 1,250 | 1,250 | -13 | -1% | 1,900 |
| 2020/10/26 | 1,281 | 1,288 | 1,251 | 1,263 | -16 | -1.3% | 1,500 |
| 2020/10/23 | 1,268 | 1,318 | 1,234 | 1,279 | +1 | +0.1% | 2,900 |
| 2020/10/22 | 1,285 | 1,316 | 1,270 | 1,278 | -7 | -0.5% | 1,400 |
| 2020/10/21 | 1,255 | 1,285 | 1,255 | 1,285 | +30 | +2.4% | 1,400 |
| 2020/10/20 | 1,266 | 1,266 | 1,252 | 1,255 | +9 | +0.7% | 2,100 |
| 2020/10/19 | 1,237 | 1,250 | 1,237 | 1,246 | -5 | -0.4% | 1,700 |
| 2020/10/16 | 1,239 | 1,255 | 1,235 | 1,251 | +11 | +0.9% | 1,800 |
| 2020/10/15 | 1,271 | 1,272 | 1,240 | 1,240 | -31 | -2.4% | 5,300 |
| 2020/10/14 | 1,285 | 1,306 | 1,271 | 1,271 | -17 | -1.3% | 1,900 |
| 2020/10/13 | 1,285 | 1,295 | 1,280 | 1,288 | -27 | -2.1% | 2,800 |
| 2020/10/12 | 1,315 | 1,315 | 1,278 | 1,315 | -5 | -0.4% | 5,400 |
| 2020/10/09 | 1,334 | 1,334 | 1,320 | 1,320 | +2 | +0.2% | 900 |
| 2020/10/08 | 1,318 | 1,348 | 1,318 | 1,318 | -2 | -0.2% | 3,400 |
| 2020/10/07 | 1,311 | 1,325 | 1,300 | 1,320 | -10 | -0.8% | 1,100 |
| 2020/10/06 | 1,325 | 1,330 | 1,310 | 1,330 | +3 | +0.2% | 5,400 |
| 2020/10/05 | 1,320 | 1,330 | 1,314 | 1,327 | +2 | +0.2% | 1,000 |
| 2020/10/02 | 1,360 | 1,360 | 1,316 | 1,325 | - | - | 2,400 |
1151～
1200
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
