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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,030 | 1,042 | 1,021 | 1,025 | +6 | +0.6% | 11,500 |
| 2025/02/06 | 1,015 | 1,026 | 1,010 | 1,019 | +1 | +0.1% | 5,500 |
| 2025/02/05 | 1,008 | 1,023 | 1,007 | 1,018 | +14 | +1.4% | 6,100 |
| 2025/02/04 | 1,016 | 1,023 | 1,004 | 1,004 | -9 | -0.9% | 6,800 |
| 2025/02/03 | 1,010 | 1,028 | 993 | 1,013 | ±0 | ±0% | 14,000 |
| 2025/01/31 | 985 | 1,019 | 980 | 1,013 | +31 | +3.2% | 19,200 |
| 2025/01/30 | 968 | 982 | 968 | 982 | +19 | +2% | 7,900 |
| 2025/01/29 | 960 | 963 | 958 | 963 | +8 | +0.8% | 10,000 |
| 2025/01/28 | 955 | 958 | 951 | 955 | ±0 | ±0% | 9,500 |
| 2025/01/27 | 945 | 955 | 945 | 955 | +7 | +0.7% | 6,000 |
| 2025/01/24 | 953 | 953 | 941 | 948 | +8 | +0.9% | 3,900 |
| 2025/01/23 | 942 | 945 | 940 | 940 | -2 | -0.2% | 1,900 |
| 2025/01/22 | 945 | 950 | 942 | 942 | -3 | -0.3% | 2,900 |
| 2025/01/21 | 945 | 950 | 940 | 945 | +6 | +0.6% | 3,400 |
| 2025/01/20 | 950 | 950 | 936 | 939 | -1 | -0.1% | 6,100 |
| 2025/01/17 | 942 | 949 | 938 | 940 | ±0 | ±0% | 6,100 |
| 2025/01/16 | 944 | 948 | 940 | 940 | -2 | -0.2% | 5,200 |
| 2025/01/15 | 940 | 949 | 940 | 942 | +2 | +0.2% | 3,800 |
| 2025/01/14 | 928 | 940 | 928 | 940 | +12 | +1.3% | 10,300 |
| 2025/01/10 | 937 | 937 | 928 | 928 | -7 | -0.7% | 3,700 |
| 2025/01/09 | 939 | 959 | 928 | 935 | ±0 | ±0% | 7,100 |
| 2025/01/08 | 941 | 944 | 924 | 935 | -11 | -1.2% | 12,000 |
| 2025/01/07 | 975 | 975 | 941 | 946 | -29 | -3% | 24,400 |
| 2025/01/06 | 900 | 975 | 900 | 975 | +89 | +10% | 44,700 |
| 2024/12/30 | 865 | 897 | 857 | 886 | +35 | +4.1% | 13,500 |
| 2024/12/27 | 868 | 868 | 851 | 851 | +7 | +0.8% | 8,500 |
| 2024/12/26 | 879 | 897 | 830 | 844 | -34 | -3.9% | 48,500 |
| 2024/12/25 | 858 | 878 | 857 | 878 | +21 | +2.5% | 13,100 |
| 2024/12/24 | 849 | 859 | 849 | 857 | +9 | +1.1% | 10,200 |
| 2024/12/23 | 840 | 856 | 838 | 848 | +16 | +1.9% | 13,200 |
| 2024/12/20 | 835 | 835 | 830 | 832 | +2 | +0.2% | 6,000 |
| 2024/12/19 | 829 | 830 | 826 | 830 | +1 | +0.1% | 4,700 |
| 2024/12/18 | 827 | 829 | 824 | 829 | +2 | +0.2% | 6,100 |
| 2024/12/17 | 830 | 832 | 825 | 827 | ±0 | ±0% | 12,600 |
| 2024/12/16 | 826 | 830 | 826 | 827 | ±0 | ±0% | 6,800 |
| 2024/12/13 | 829 | 832 | 826 | 827 | +1 | +0.1% | 5,700 |
| 2024/12/12 | 832 | 833 | 826 | 826 | -4 | -0.5% | 8,400 |
| 2024/12/11 | 819 | 830 | 818 | 830 | +12 | +1.5% | 8,200 |
| 2024/12/10 | 817 | 820 | 810 | 818 | +5 | +0.6% | 15,800 |
| 2024/12/09 | 816 | 816 | 812 | 813 | -3 | -0.4% | 6,800 |
| 2024/12/06 | 819 | 823 | 815 | 816 | -3 | -0.4% | 4,200 |
| 2024/12/05 | 817 | 819 | 815 | 819 | +3 | +0.4% | 3,300 |
| 2024/12/04 | 816 | 820 | 815 | 816 | +1 | +0.1% | 6,300 |
| 2024/12/03 | 822 | 827 | 812 | 815 | -1 | -0.1% | 14,500 |
| 2024/12/02 | 815 | 820 | 815 | 816 | +2 | +0.2% | 5,100 |
| 2024/11/29 | 812 | 815 | 812 | 814 | -1 | -0.1% | 6,000 |
| 2024/11/28 | 811 | 815 | 811 | 815 | +4 | +0.5% | 7,500 |
| 2024/11/27 | 810 | 817 | 808 | 811 | +3 | +0.4% | 3,000 |
| 2024/11/26 | 813 | 814 | 808 | 808 | -4 | -0.5% | 3,000 |
| 2024/11/25 | 820 | 820 | 812 | 812 | -5 | -0.6% | 5,500 |
101～
150
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 | 87,800円 | +16.0% | +13.1% | 0.57% | 33.52倍 | 0.88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 | 132,700円 | +23.2% | +33.4% | 0.00% | 12.34倍 | 6.45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 | 70,900円 | +12.6% | -42.9% | 1.41% | 10.26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 | 105,700円 | +8.1% | +6.5% | 3.50% | 8.51倍 | 3.82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 | 60,800円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
