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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,347 | 1,369 | 1,332 | 1,340 | -7 | -0.5% | 2,300 |
| 2020/09/29 | 1,387 | 1,387 | 1,335 | 1,347 | -70 | -4.9% | 5,300 |
| 2020/09/28 | 1,430 | 1,430 | 1,391 | 1,417 | +16 | +1.1% | 5,900 |
| 2020/09/25 | 1,410 | 1,410 | 1,400 | 1,401 | +1 | +0.1% | 2,300 |
| 2020/09/24 | 1,391 | 1,410 | 1,381 | 1,400 | -5 | -0.4% | 2,700 |
| 2020/09/23 | 1,380 | 1,405 | 1,370 | 1,405 | +36 | +2.6% | 8,300 |
| 2020/09/18 | 1,370 | 1,371 | 1,350 | 1,369 | +9 | +0.7% | 3,100 |
| 2020/09/17 | 1,345 | 1,370 | 1,345 | 1,360 | +10 | +0.7% | 1,600 |
| 2020/09/16 | 1,359 | 1,359 | 1,350 | 1,350 | -2 | -0.1% | 1,000 |
| 2020/09/15 | 1,337 | 1,352 | 1,336 | 1,352 | +16 | +1.2% | 2,900 |
| 2020/09/14 | 1,319 | 1,358 | 1,319 | 1,336 | +17 | +1.3% | 4,100 |
| 2020/09/11 | 1,332 | 1,332 | 1,312 | 1,319 | ±0 | ±0% | 600 |
| 2020/09/10 | 1,347 | 1,347 | 1,300 | 1,319 | +2 | +0.2% | 2,700 |
| 2020/09/09 | 1,325 | 1,329 | 1,315 | 1,317 | -13 | -1% | 3,700 |
| 2020/09/08 | 1,315 | 1,337 | 1,301 | 1,330 | +30 | +2.3% | 3,600 |
| 2020/09/07 | 1,305 | 1,335 | 1,300 | 1,300 | -18 | -1.4% | 3,700 |
| 2020/09/04 | 1,281 | 1,360 | 1,281 | 1,318 | +20 | +1.5% | 6,900 |
| 2020/09/03 | 1,312 | 1,312 | 1,289 | 1,298 | -14 | -1.1% | 1,200 |
| 2020/09/02 | 1,300 | 1,317 | 1,268 | 1,312 | +12 | +0.9% | 2,300 |
| 2020/09/01 | 1,329 | 1,329 | 1,300 | 1,300 | ±0 | ±0% | 2,300 |
| 2020/08/31 | 1,300 | 1,333 | 1,300 | 1,300 | +15 | +1.2% | 1,500 |
| 2020/08/28 | 1,310 | 1,340 | 1,284 | 1,285 | -48 | -3.6% | 10,900 |
| 2020/08/27 | 1,360 | 1,371 | 1,330 | 1,333 | -7 | -0.5% | 6,700 |
| 2020/08/26 | 1,291 | 1,350 | 1,287 | 1,340 | +39 | +3% | 5,200 |
| 2020/08/25 | 1,255 | 1,312 | 1,255 | 1,301 | +51 | +4.1% | 6,500 |
| 2020/08/24 | 1,240 | 1,271 | 1,240 | 1,250 | +15 | +1.2% | 2,900 |
| 2020/08/21 | 1,230 | 1,242 | 1,230 | 1,235 | +15 | +1.2% | 700 |
| 2020/08/20 | 1,223 | 1,229 | 1,207 | 1,220 | +2 | +0.2% | 3,100 |
| 2020/08/19 | 1,200 | 1,224 | 1,200 | 1,218 | +18 | +1.5% | 1,800 |
| 2020/08/18 | 1,209 | 1,211 | 1,200 | 1,200 | -4 | -0.3% | 900 |
| 2020/08/17 | 1,234 | 1,235 | 1,194 | 1,204 | -30 | -2.4% | 3,200 |
| 2020/08/14 | 1,204 | 1,250 | 1,190 | 1,234 | +8 | +0.7% | 5,200 |
| 2020/08/13 | 1,205 | 1,250 | 1,205 | 1,226 | +20 | +1.7% | 4,000 |
| 2020/08/12 | 1,209 | 1,212 | 1,195 | 1,206 | +1 | +0.1% | 6,900 |
| 2020/08/11 | 1,222 | 1,222 | 1,183 | 1,205 | +13 | +1.1% | 7,700 |
| 2020/08/07 | 1,151 | 1,192 | 1,151 | 1,192 | +33 | +2.8% | 2,800 |
| 2020/08/06 | 1,159 | 1,160 | 1,140 | 1,159 | +25 | +2.2% | 2,300 |
| 2020/08/05 | 1,104 | 1,170 | 1,100 | 1,134 | +60 | +5.6% | 15,700 |
| 2020/08/04 | 1,070 | 1,186 | 1,070 | 1,074 | -48 | -4.3% | 28,600 |
| 2020/08/03 | 1,100 | 1,187 | 1,099 | 1,122 | -38 | -3.3% | 17,000 |
| 2020/07/31 | 1,164 | 1,198 | 1,111 | 1,160 | -41 | -3.4% | 11,900 |
| 2020/07/30 | 1,265 | 1,265 | 1,200 | 1,201 | -35 | -2.8% | 5,500 |
| 2020/07/29 | 1,250 | 1,250 | 1,231 | 1,236 | -15 | -1.2% | 1,400 |
| 2020/07/28 | 1,257 | 1,263 | 1,251 | 1,251 | -3 | -0.2% | 1,100 |
| 2020/07/27 | 1,259 | 1,259 | 1,254 | 1,254 | -3 | -0.2% | 1,500 |
| 2020/07/22 | 1,254 | 1,257 | 1,254 | 1,257 | -14 | -1.1% | 200 |
| 2020/07/21 | 1,254 | 1,271 | 1,250 | 1,271 | -7 | -0.5% | 2,400 |
| 2020/07/20 | 1,292 | 1,292 | 1,270 | 1,278 | -4 | -0.3% | 2,900 |
| 2020/07/17 | 1,293 | 1,293 | 1,282 | 1,282 | -3 | -0.2% | 400 |
1201～
1250
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
