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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/03/27 | 1,178 | 1,185 | 1,163 | 1,170 | +2 | +0.2% | 16,700 |
| 2024/03/26 | 1,163 | 1,182 | 1,163 | 1,168 | -3 | -0.3% | 8,500 |
| 2024/03/25 | 1,166 | 1,192 | 1,160 | 1,171 | +17 | +1.5% | 22,600 |
| 2024/03/22 | 1,149 | 1,156 | 1,137 | 1,154 | +6 | +0.5% | 11,800 |
| 2024/03/21 | 1,134 | 1,156 | 1,125 | 1,148 | +20 | +1.8% | 19,200 |
| 2024/03/19 | 1,121 | 1,130 | 1,111 | 1,128 | -3 | -0.3% | 13,400 |
| 2024/03/18 | 1,187 | 1,187 | 1,111 | 1,131 | +34 | +3.1% | 49,600 |
| 2024/03/15 | 1,083 | 1,097 | 1,079 | 1,097 | +15 | +1.4% | 13,000 |
| 2024/03/14 | 1,080 | 1,085 | 1,075 | 1,082 | +3 | +0.3% | 3,500 |
| 2024/03/13 | 1,089 | 1,089 | 1,077 | 1,079 | -1 | -0.1% | 3,500 |
| 2024/03/12 | 1,093 | 1,093 | 1,078 | 1,080 | -13 | -1.2% | 13,400 |
| 2024/03/11 | 1,111 | 1,111 | 1,080 | 1,093 | -24 | -2.1% | 14,500 |
| 2024/03/08 | 1,104 | 1,120 | 1,101 | 1,117 | +13 | +1.2% | 4,200 |
| 2024/03/07 | 1,105 | 1,114 | 1,095 | 1,104 | +1 | +0.1% | 7,300 |
| 2024/03/06 | 1,097 | 1,118 | 1,091 | 1,103 | +7 | +0.6% | 7,700 |
| 2024/03/05 | 1,119 | 1,119 | 1,094 | 1,096 | -11 | -1% | 9,700 |
| 2024/03/04 | 1,103 | 1,107 | 1,092 | 1,107 | +7 | +0.6% | 9,200 |
| 2024/03/01 | 1,108 | 1,110 | 1,099 | 1,100 | -17 | -1.5% | 9,600 |
| 2024/02/29 | 1,146 | 1,146 | 1,117 | 1,117 | -26 | -2.3% | 10,900 |
| 2024/02/28 | 1,132 | 1,146 | 1,132 | 1,143 | +9 | +0.8% | 6,400 |
| 2024/02/27 | 1,140 | 1,147 | 1,133 | 1,134 | -1 | -0.1% | 4,100 |
| 2024/02/26 | 1,151 | 1,151 | 1,134 | 1,135 | -15 | -1.3% | 8,800 |
| 2024/02/22 | 1,138 | 1,155 | 1,138 | 1,150 | +17 | +1.5% | 9,400 |
| 2024/02/21 | 1,143 | 1,156 | 1,131 | 1,133 | -10 | -0.9% | 8,400 |
| 2024/02/20 | 1,172 | 1,172 | 1,130 | 1,143 | -3 | -0.3% | 11,000 |
| 2024/02/19 | 1,138 | 1,146 | 1,122 | 1,146 | +33 | +3% | 8,100 |
| 2024/02/16 | 1,079 | 1,125 | 1,077 | 1,113 | +26 | +2.4% | 14,500 |
| 2024/02/15 | 1,147 | 1,148 | 1,073 | 1,087 | -64 | -5.6% | 51,000 |
| 2024/02/14 | 1,168 | 1,169 | 1,141 | 1,151 | -18 | -1.5% | 17,300 |
| 2024/02/13 | 1,171 | 1,179 | 1,164 | 1,169 | -2 | -0.2% | 20,800 |
| 2024/02/09 | 1,163 | 1,191 | 1,160 | 1,171 | -6 | -0.5% | 32,200 |
| 2024/02/08 | 1,222 | 1,222 | 1,162 | 1,177 | -7 | -0.6% | 86,200 |
| 2024/02/07 | 1,151 | 1,207 | 1,149 | 1,184 | +35 | +3% | 91,500 |
| 2024/02/06 | 1,125 | 1,150 | 1,121 | 1,149 | +30 | +2.7% | 26,200 |
| 2024/02/05 | 1,105 | 1,139 | 1,100 | 1,119 | +19 | +1.7% | 32,200 |
| 2024/02/02 | 1,110 | 1,110 | 1,095 | 1,100 | +5 | +0.5% | 17,100 |
| 2024/02/01 | 1,097 | 1,110 | 1,091 | 1,095 | -2 | -0.2% | 33,700 |
| 2024/01/31 | 1,070 | 1,099 | 1,066 | 1,097 | +27 | +2.5% | 23,700 |
| 2024/01/30 | 1,060 | 1,075 | 1,060 | 1,070 | +10 | +0.9% | 8,900 |
| 2024/01/29 | 1,064 | 1,065 | 1,060 | 1,060 | -4 | -0.4% | 10,500 |
| 2024/01/26 | 1,061 | 1,070 | 1,057 | 1,064 | +7 | +0.7% | 10,300 |
| 2024/01/25 | 1,060 | 1,062 | 1,055 | 1,057 | -4 | -0.4% | 7,300 |
| 2024/01/24 | 1,060 | 1,073 | 1,060 | 1,061 | -1 | -0.1% | 16,900 |
| 2024/01/23 | 1,074 | 1,074 | 1,062 | 1,062 | -9 | -0.8% | 13,000 |
| 2024/01/22 | 1,053 | 1,075 | 1,053 | 1,071 | +18 | +1.7% | 19,100 |
| 2024/01/19 | 1,050 | 1,060 | 1,050 | 1,053 | +4 | +0.4% | 9,400 |
| 2024/01/18 | 1,046 | 1,059 | 1,045 | 1,049 | +4 | +0.4% | 8,200 |
| 2024/01/17 | 1,055 | 1,063 | 1,042 | 1,045 | -13 | -1.2% | 16,300 |
251～
300
件表示中 / 3675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 | 88,600円 | +21.4% | +36.3% | 0.56% | 7.52倍 | 0.70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 |
| 船 場 | 129,400円 | +10.5% | +4.7% | 5.80% | 9.49倍 | 1.01倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| メンバーズ | 102,000円 | - | - | 3.14% | 50.07倍 | 2.49倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| Ｇｕｎｏｓｙ | 55,800円 | -16.7% | - | 3.28% | 74.50倍 | 1.20倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ＱＢネットＨＤ | 102,200円 | +3.9% | -10.9% | 3.42% | 11.00倍 | 0.95倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
