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 |
---|---|---|---|---|---|---|---|
2020/06/01 | 1,394 | 1,394 | 1,378 | 1,385 | -10 | -0.7% | 2,200 |
2020/05/29 | 1,398 | 1,398 | 1,361 | 1,395 | +14 | +1% | 1,000 |
2020/05/28 | 1,415 | 1,415 | 1,377 | 1,381 | +26 | +1.9% | 2,000 |
2020/05/27 | 1,440 | 1,440 | 1,352 | 1,355 | -15 | -1.1% | 4,900 |
2020/05/26 | 1,350 | 1,430 | 1,348 | 1,370 | +20 | +1.5% | 8,700 |
2020/05/25 | 1,327 | 1,350 | 1,312 | 1,350 | +26 | +2% | 3,300 |
2020/05/22 | 1,291 | 1,324 | 1,291 | 1,324 | +33 | +2.6% | 3,700 |
2020/05/21 | 1,295 | 1,308 | 1,291 | 1,291 | -9 | -0.7% | 1,100 |
2020/05/20 | 1,287 | 1,319 | 1,287 | 1,300 | ±0 | ±0% | 3,100 |
2020/05/19 | 1,310 | 1,319 | 1,295 | 1,300 | +14 | +1.1% | 1,300 |
2020/05/18 | 1,277 | 1,323 | 1,277 | 1,286 | +19 | +1.5% | 1,100 |
2020/05/15 | 1,271 | 1,277 | 1,259 | 1,267 | -4 | -0.3% | 900 |
2020/05/14 | 1,330 | 1,330 | 1,271 | 1,271 | -59 | -4.4% | 4,700 |
2020/05/13 | 1,335 | 1,337 | 1,312 | 1,330 | ±0 | ±0% | 800 |
2020/05/12 | 1,316 | 1,335 | 1,316 | 1,330 | +14 | +1.1% | 1,500 |
2020/05/11 | 1,308 | 1,330 | 1,308 | 1,316 | +16 | +1.2% | 2,600 |
2020/05/08 | 1,281 | 1,328 | 1,281 | 1,300 | -3 | -0.2% | 1,500 |
2020/05/07 | 1,299 | 1,305 | 1,285 | 1,303 | +33 | +2.6% | 1,600 |
2020/05/01 | 1,259 | 1,279 | 1,250 | 1,270 | -19 | -1.5% | 1,100 |
2020/04/30 | 1,281 | 1,290 | 1,267 | 1,289 | +9 | +0.7% | 1,800 |
2020/04/28 | 1,288 | 1,290 | 1,280 | 1,280 | -7 | -0.5% | 2,000 |
2020/04/27 | 1,286 | 1,300 | 1,285 | 1,287 | -1 | -0.1% | 1,900 |
2020/04/24 | 1,285 | 1,307 | 1,285 | 1,288 | +3 | +0.2% | 600 |
2020/04/23 | 1,285 | 1,308 | 1,285 | 1,285 | +5 | +0.4% | 2,200 |
2020/04/22 | 1,305 | 1,305 | 1,280 | 1,280 | -20 | -1.5% | 800 |
2020/04/21 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 900 |
2020/04/20 | 1,334 | 1,334 | 1,304 | 1,320 | -9 | -0.7% | 1,400 |
2020/04/17 | 1,333 | 1,333 | 1,325 | 1,329 | -4 | -0.3% | 800 |
2020/04/16 | 1,324 | 1,335 | 1,304 | 1,333 | +33 | +2.5% | 1,800 |
2020/04/15 | 1,355 | 1,372 | 1,300 | 1,300 | +5 | +0.4% | 2,700 |
2020/04/14 | 1,299 | 1,299 | 1,253 | 1,295 | +22 | +1.7% | 900 |
2020/04/13 | 1,251 | 1,296 | 1,251 | 1,273 | -6 | -0.5% | 1,400 |
2020/04/10 | 1,300 | 1,303 | 1,279 | 1,279 | +2 | +0.2% | 4,300 |
2020/04/09 | 1,287 | 1,287 | 1,248 | 1,277 | +47 | +3.8% | 1,600 |
2020/04/08 | 1,274 | 1,274 | 1,223 | 1,230 | +2 | +0.2% | 3,000 |
2020/04/07 | 1,195 | 1,228 | 1,192 | 1,228 | +61 | +5.2% | 3,100 |
2020/04/06 | 1,167 | 1,199 | 1,167 | 1,167 | +1 | +0.1% | 2,300 |
2020/04/03 | 1,201 | 1,224 | 1,156 | 1,166 | -39 | -3.2% | 3,500 |
2020/04/02 | 1,206 | 1,242 | 1,205 | 1,205 | -8 | -0.7% | 2,200 |
2020/04/01 | 1,227 | 1,236 | 1,213 | 1,213 | -42 | -3.3% | 1,700 |
2020/03/31 | 1,235 | 1,303 | 1,235 | 1,255 | -5 | -0.4% | 1,500 |
2020/03/30 | 1,234 | 1,265 | 1,226 | 1,260 | -154 | -10.9% | 4,700 |
2020/03/27 | 1,422 | 1,422 | 1,373 | 1,414 | +52 | +3.8% | 5,600 |
2020/03/26 | 1,350 | 1,420 | 1,350 | 1,362 | -78 | -5.4% | 5,000 |
2020/03/25 | 1,439 | 1,440 | 1,364 | 1,440 | +61 | +4.4% | 6,300 |
2020/03/24 | 1,327 | 1,383 | 1,326 | 1,379 | +52 | +3.9% | 4,200 |
2020/03/23 | 1,344 | 1,344 | 1,254 | 1,327 | +57 | +4.5% | 3,600 |
2020/03/19 | 1,231 | 1,270 | 1,230 | 1,270 | +19 | +1.5% | 4,000 |
2020/03/18 | 1,300 | 1,344 | 1,217 | 1,251 | -1 | -0.1% | 3,700 |
2020/03/17 | 1,176 | 1,279 | 1,176 | 1,252 | +16 | +1.3% | 6,400 |
1251~
1300
件表示中 / 3737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 | +16.0% | +13.1% | 0.56% | 33.83倍 | 0.89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 |
KeyH | 72,200円 | +12.6% | -42.9% | 1.39% | 10.45倍 | 0.62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 |
YCP | 61,600円 | - | - | - | - | - |
|
- |
東会舘 | 390,000円 | +3.3% | +6.7% | 0.77% | 14.14倍 | 1.17倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が19年に再開業 |
AViC | 214,200円 | +30.1% | +51.5% | 0.00% | 29.69倍 | 7.38倍 |
|
ネット広告・SEO代理店。広告媒体理解や仕組み化が強み。ADKと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム