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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,028 | 1,034 | 1,026 | 1,032 | +4 | +0.4% | 5,400 |
| 2024/06/07 | 1,019 | 1,029 | 1,019 | 1,028 | +10 | +1% | 2,300 |
| 2024/06/06 | 1,026 | 1,033 | 1,018 | 1,018 | -8 | -0.8% | 3,400 |
| 2024/06/05 | 1,030 | 1,033 | 1,023 | 1,026 | -4 | -0.4% | 3,300 |
| 2024/06/04 | 1,026 | 1,030 | 1,023 | 1,030 | +5 | +0.5% | 4,400 |
| 2024/06/03 | 1,019 | 1,025 | 1,018 | 1,025 | +6 | +0.6% | 5,300 |
| 2024/05/31 | 1,006 | 1,019 | 1,006 | 1,019 | +9 | +0.9% | 3,200 |
| 2024/05/30 | 1,011 | 1,012 | 1,006 | 1,010 | -2 | -0.2% | 5,700 |
| 2024/05/29 | 1,021 | 1,024 | 1,012 | 1,012 | -12 | -1.2% | 5,500 |
| 2024/05/28 | 1,025 | 1,026 | 1,019 | 1,024 | +3 | +0.3% | 3,100 |
| 2024/05/27 | 1,024 | 1,026 | 1,020 | 1,021 | +2 | +0.2% | 2,600 |
| 2024/05/24 | 1,025 | 1,025 | 1,012 | 1,019 | -1 | -0.1% | 9,000 |
| 2024/05/23 | 1,026 | 1,033 | 1,019 | 1,020 | -1 | -0.1% | 7,000 |
| 2024/05/22 | 1,027 | 1,029 | 1,020 | 1,021 | -6 | -0.6% | 7,800 |
| 2024/05/21 | 1,041 | 1,046 | 1,026 | 1,027 | -14 | -1.3% | 12,700 |
| 2024/05/20 | 1,032 | 1,048 | 1,031 | 1,041 | -1 | -0.1% | 18,900 |
| 2024/05/17 | 1,045 | 1,050 | 1,040 | 1,042 | +3 | +0.3% | 2,900 |
| 2024/05/16 | 1,040 | 1,045 | 1,038 | 1,039 | +1 | +0.1% | 5,200 |
| 2024/05/15 | 1,055 | 1,060 | 1,036 | 1,038 | -16 | -1.5% | 12,500 |
| 2024/05/14 | 1,040 | 1,087 | 1,028 | 1,054 | -87 | -7.6% | 67,500 |
| 2024/05/13 | 1,118 | 1,150 | 1,100 | 1,141 | +25 | +2.2% | 20,400 |
| 2024/05/10 | 1,133 | 1,133 | 1,116 | 1,116 | -5 | -0.4% | 8,200 |
| 2024/05/09 | 1,128 | 1,129 | 1,121 | 1,121 | -1 | -0.1% | 3,100 |
| 2024/05/08 | 1,119 | 1,169 | 1,119 | 1,122 | +4 | +0.4% | 6,000 |
| 2024/05/07 | 1,136 | 1,136 | 1,069 | 1,118 | -6 | -0.5% | 15,800 |
| 2024/05/02 | 1,130 | 1,134 | 1,120 | 1,124 | -6 | -0.5% | 6,100 |
| 2024/05/01 | 1,123 | 1,130 | 1,120 | 1,130 | +11 | +1% | 6,900 |
| 2024/04/30 | 1,117 | 1,137 | 1,102 | 1,119 | +9 | +0.8% | 5,700 |
| 2024/04/26 | 1,120 | 1,120 | 1,110 | 1,110 | -11 | -1% | 2,900 |
| 2024/04/25 | 1,115 | 1,130 | 1,115 | 1,121 | -11 | -1% | 3,600 |
| 2024/04/24 | 1,122 | 1,169 | 1,120 | 1,132 | +18 | +1.6% | 11,100 |
| 2024/04/23 | 1,102 | 1,114 | 1,100 | 1,114 | +13 | +1.2% | 2,900 |
| 2024/04/22 | 1,105 | 1,112 | 1,097 | 1,101 | +11 | +1% | 4,500 |
| 2024/04/19 | 1,119 | 1,120 | 1,081 | 1,090 | -33 | -2.9% | 19,800 |
| 2024/04/18 | 1,134 | 1,134 | 1,118 | 1,123 | +6 | +0.5% | 4,800 |
| 2024/04/17 | 1,139 | 1,140 | 1,114 | 1,117 | -7 | -0.6% | 9,100 |
| 2024/04/16 | 1,129 | 1,142 | 1,124 | 1,124 | -14 | -1.2% | 9,100 |
| 2024/04/15 | 1,135 | 1,138 | 1,125 | 1,138 | +7 | +0.6% | 8,000 |
| 2024/04/12 | 1,138 | 1,138 | 1,131 | 1,131 | -7 | -0.6% | 1,800 |
| 2024/04/11 | 1,132 | 1,146 | 1,129 | 1,138 | +6 | +0.5% | 3,400 |
| 2024/04/10 | 1,149 | 1,150 | 1,130 | 1,132 | -15 | -1.3% | 8,100 |
| 2024/04/09 | 1,130 | 1,147 | 1,130 | 1,147 | +21 | +1.9% | 3,500 |
| 2024/04/08 | 1,132 | 1,134 | 1,119 | 1,126 | -1 | -0.1% | 4,900 |
| 2024/04/05 | 1,115 | 1,135 | 1,114 | 1,127 | +9 | +0.8% | 7,500 |
| 2024/04/04 | 1,121 | 1,175 | 1,116 | 1,118 | +1 | +0.1% | 11,600 |
| 2024/04/03 | 1,110 | 1,135 | 1,110 | 1,117 | +1 | +0.1% | 6,700 |
| 2024/04/02 | 1,150 | 1,150 | 1,113 | 1,116 | -34 | -3% | 9,200 |
| 2024/04/01 | 1,167 | 1,175 | 1,142 | 1,150 | +13 | +1.1% | 9,100 |
| 2024/03/29 | 1,149 | 1,158 | 1,131 | 1,137 | -10 | -0.9% | 10,700 |
| 2024/03/28 | 1,140 | 1,225 | 1,138 | 1,147 | -23 | -2% | 15,200 |
201～
250
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
