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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/01/16 | 1,062 | 1,067 | 1,057 | 1,058 | -2 | -0.2% | 10,500 |
| 2024/01/15 | 1,056 | 1,066 | 1,056 | 1,060 | +4 | +0.4% | 11,400 |
| 2024/01/12 | 1,072 | 1,080 | 1,055 | 1,056 | -16 | -1.5% | 12,600 |
| 2024/01/11 | 1,088 | 1,088 | 1,072 | 1,072 | -8 | -0.7% | 8,900 |
| 2024/01/10 | 1,084 | 1,090 | 1,078 | 1,080 | -4 | -0.4% | 13,500 |
| 2024/01/09 | 1,069 | 1,089 | 1,066 | 1,084 | +21 | +2% | 16,500 |
| 2024/01/05 | 1,052 | 1,065 | 1,051 | 1,063 | +13 | +1.2% | 15,900 |
| 2024/01/04 | 1,035 | 1,059 | 1,031 | 1,050 | +13 | +1.3% | 10,500 |
| 2023/12/29 | 1,029 | 1,038 | 1,028 | 1,037 | +12 | +1.2% | 16,500 |
| 2023/12/28 | 1,014 | 1,029 | 1,010 | 1,025 | +11 | +1.1% | 10,600 |
| 2023/12/27 | 1,013 | 1,018 | 1,013 | 1,014 | -1 | -0.1% | 29,600 |
| 2023/12/26 | 1,019 | 1,022 | 1,011 | 1,015 | -5 | -0.5% | 12,300 |
| 2023/12/25 | 1,030 | 1,031 | 1,017 | 1,020 | -6 | -0.6% | 22,300 |
| 2023/12/22 | 1,030 | 1,032 | 1,025 | 1,026 | ±0 | ±0% | 13,700 |
| 2023/12/21 | 1,029 | 1,031 | 1,026 | 1,026 | -3 | -0.3% | 8,800 |
| 2023/12/20 | 1,035 | 1,038 | 1,025 | 1,029 | ±0 | ±0% | 9,600 |
| 2023/12/19 | 1,024 | 1,034 | 1,024 | 1,029 | +3 | +0.3% | 7,100 |
51～
100
件表示中 / 3458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 | 104,100円 | +11.8% | -48.9% | 0.48% | 158.93倍 | 1.17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 |
| 幼児活動 | 136,300円 | +3.6% | +0.9% | 1.69% | 15.11倍 | 1.54倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＲＰＡ | 25,700円 | +16.8% | +116.7% | 0.00% | 43.42倍 | 1.34倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ベルトラ | 43,500円 | +75.1% | - | 0.00% | 60.25倍 | 11.99倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
| ジーニー | 88,000円 | +27.3% | +72.3% | 0.00% | 9.17倍 | 2.15倍 |
|
ネット媒体の広告枠を自動売買する広告販売代理事業が柱。マーケティング自動化を育成 |
市場注目の銘柄
チャート関連のコラム
