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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 903 | 906 | 902 | 903 | +1 | +0.1% | 5,200 |
| 2024/08/20 | 904 | 909 | 901 | 902 | +1 | +0.1% | 5,700 |
| 2024/08/19 | 905 | 905 | 898 | 901 | +3 | +0.3% | 5,700 |
| 2024/08/16 | 905 | 909 | 897 | 898 | -5 | -0.6% | 12,100 |
| 2024/08/15 | 901 | 908 | 901 | 903 | ±0 | ±0% | 3,300 |
| 2024/08/14 | 907 | 909 | 901 | 903 | +3 | +0.3% | 3,200 |
| 2024/08/13 | 905 | 905 | 895 | 900 | -3 | -0.3% | 6,900 |
| 2024/08/09 | 907 | 907 | 900 | 903 | -4 | -0.4% | 15,100 |
| 2024/08/08 | 884 | 917 | 870 | 907 | +11 | +1.2% | 5,900 |
| 2024/08/07 | 850 | 916 | 835 | 896 | +54 | +6.4% | 22,600 |
| 2024/08/06 | 817 | 885 | 817 | 842 | +27 | +3.3% | 38,200 |
| 2024/08/05 | 983 | 983 | 765 | 815 | -213 | -20.7% | 67,400 |
| 2024/08/02 | 1,020 | 1,033 | 1,002 | 1,028 | +3 | +0.3% | 26,400 |
| 2024/08/01 | 1,036 | 1,038 | 1,022 | 1,025 | -10 | -1% | 9,000 |
| 2024/07/31 | 1,029 | 1,035 | 1,029 | 1,035 | +5 | +0.5% | 2,700 |
| 2024/07/30 | 1,034 | 1,035 | 1,026 | 1,030 | +2 | +0.2% | 5,800 |
| 2024/07/29 | 1,025 | 1,035 | 1,024 | 1,028 | +5 | +0.5% | 7,600 |
| 2024/07/26 | 1,032 | 1,032 | 1,022 | 1,023 | -5 | -0.5% | 2,800 |
| 2024/07/25 | 1,030 | 1,030 | 1,022 | 1,028 | -2 | -0.2% | 5,000 |
| 2024/07/24 | 1,029 | 1,033 | 1,028 | 1,030 | -1 | -0.1% | 4,900 |
| 2024/07/23 | 1,030 | 1,034 | 1,030 | 1,031 | ±0 | ±0% | 2,300 |
| 2024/07/22 | 1,034 | 1,034 | 1,026 | 1,031 | +2 | +0.2% | 4,500 |
| 2024/07/19 | 1,033 | 1,034 | 1,029 | 1,029 | -2 | -0.2% | 4,200 |
| 2024/07/18 | 1,029 | 1,034 | 1,029 | 1,031 | +2 | +0.2% | 2,000 |
| 2024/07/17 | 1,027 | 1,033 | 1,027 | 1,029 | -6 | -0.6% | 5,000 |
| 2024/07/16 | 1,044 | 1,044 | 1,028 | 1,035 | -9 | -0.9% | 8,100 |
| 2024/07/12 | 1,034 | 1,045 | 1,025 | 1,044 | +10 | +1% | 8,300 |
| 2024/07/11 | 1,031 | 1,034 | 1,027 | 1,034 | +7 | +0.7% | 4,400 |
| 2024/07/10 | 1,032 | 1,036 | 1,027 | 1,027 | -2 | -0.2% | 2,100 |
| 2024/07/09 | 1,027 | 1,030 | 1,027 | 1,029 | +2 | +0.2% | 900 |
| 2024/07/08 | 1,037 | 1,038 | 1,026 | 1,027 | -3 | -0.3% | 7,300 |
| 2024/07/05 | 1,034 | 1,035 | 1,030 | 1,030 | -4 | -0.4% | 5,800 |
| 2024/07/04 | 1,038 | 1,040 | 1,034 | 1,034 | -5 | -0.5% | 3,200 |
| 2024/07/03 | 1,036 | 1,042 | 1,036 | 1,039 | -1 | -0.1% | 2,100 |
| 2024/07/02 | 1,037 | 1,043 | 1,036 | 1,040 | +2 | +0.2% | 4,000 |
| 2024/07/01 | 1,041 | 1,049 | 1,037 | 1,038 | -3 | -0.3% | 6,200 |
| 2024/06/28 | 1,044 | 1,049 | 1,041 | 1,041 | -3 | -0.3% | 3,400 |
| 2024/06/27 | 1,035 | 1,045 | 1,035 | 1,044 | +9 | +0.9% | 3,200 |
| 2024/06/26 | 1,039 | 1,043 | 1,034 | 1,035 | -3 | -0.3% | 3,900 |
| 2024/06/25 | 1,037 | 1,039 | 1,032 | 1,038 | +2 | +0.2% | 2,300 |
| 2024/06/24 | 1,040 | 1,041 | 1,025 | 1,036 | -5 | -0.5% | 7,400 |
| 2024/06/21 | 1,044 | 1,049 | 1,041 | 1,041 | -3 | -0.3% | 3,100 |
| 2024/06/20 | 1,048 | 1,050 | 1,035 | 1,044 | +11 | +1.1% | 6,600 |
| 2024/06/19 | 1,030 | 1,035 | 1,026 | 1,033 | +4 | +0.4% | 7,600 |
| 2024/06/18 | 1,030 | 1,030 | 1,025 | 1,029 | +4 | +0.4% | 1,500 |
| 2024/06/17 | 1,034 | 1,034 | 1,024 | 1,025 | -9 | -0.9% | 1,600 |
| 2024/06/14 | 1,020 | 1,034 | 1,020 | 1,034 | +14 | +1.4% | 3,600 |
| 2024/06/13 | 1,021 | 1,025 | 1,020 | 1,020 | -1 | -0.1% | 2,500 |
| 2024/06/12 | 1,025 | 1,029 | 1,021 | 1,021 | -4 | -0.4% | 1,600 |
| 2024/06/11 | 1,027 | 1,033 | 1,025 | 1,025 | -7 | -0.7% | 2,100 |
151～
200
件表示中 / 3673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 | 85,700円 | +21.4% | +36.3% | 0.58% | 7.27倍 | 0.68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 |
| ステムセル研 | 128,900円 | +20.9% | +43.9% | 1.94% | 26.38倍 | 4.57倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＡＢ＆Ｃ | 86,700円 | +9.7% | +21.4% | 3.24% | 9.74倍 | 1.45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 |
| ＹＣＰ | 58,800円 | - | - | - | - | - |
|
- |
| Ｔ＆Ｇニーズ | 87,900円 | -0.0% | +3.9% | 4.55% | 6.41倍 | 0.85倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
