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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 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 |
| 2020/03/16 | 1,222 | 1,240 | 1,200 | 1,236 | +16 | +1.3% | 6,300 |
| 2020/03/13 | 1,170 | 1,225 | 1,170 | 1,220 | +3 | +0.2% | 12,600 |
| 2020/03/12 | 1,241 | 1,279 | 1,213 | 1,217 | -53 | -4.2% | 9,700 |
| 2020/03/11 | 1,269 | 1,273 | 1,250 | 1,270 | +12 | +1% | 3,600 |
| 2020/03/10 | 1,121 | 1,265 | 1,121 | 1,258 | +63 | +5.3% | 7,100 |
| 2020/03/09 | 1,279 | 1,279 | 1,195 | 1,195 | -75 | -5.9% | 4,100 |
| 2020/03/06 | 1,293 | 1,293 | 1,242 | 1,270 | -5 | -0.4% | 5,300 |
| 2020/03/05 | 1,297 | 1,297 | 1,251 | 1,275 | +68 | +5.6% | 5,900 |
| 2020/03/04 | 1,116 | 1,245 | 1,115 | 1,207 | +43 | +3.7% | 8,900 |
| 2020/03/03 | 1,279 | 1,280 | 1,154 | 1,164 | -46 | -3.8% | 23,100 |
| 2020/03/02 | 1,126 | 1,245 | 1,115 | 1,210 | +18 | +1.5% | 27,700 |
| 2020/02/28 | 1,190 | 1,260 | 1,180 | 1,192 | -124 | -9.4% | 21,300 |
| 2020/02/27 | 1,381 | 1,391 | 1,293 | 1,316 | -110 | -7.7% | 17,800 |
| 2020/02/26 | 1,376 | 1,439 | 1,330 | 1,426 | +11 | +0.8% | 25,300 |
| 2020/02/25 | 1,387 | 1,438 | 1,374 | 1,415 | -40 | -2.7% | 11,000 |
| 2020/02/21 | 1,441 | 1,455 | 1,436 | 1,455 | -10 | -0.7% | 7,800 |
| 2020/02/20 | 1,486 | 1,501 | 1,465 | 1,465 | -37 | -2.5% | 6,200 |
1301～
1350
件表示中 / 3770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 | 101,300円 | +16.0% | +13.1% | 0.49% | 25.79倍 | 1.02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 |
| ポピンズ | 153,200円 | +4.1% | +6.6% | 2.61% | 14.93倍 | 1.71倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| 極楽湯ＨＤ | 49,500円 | +8.8% | +0.1% | 0.00% | 17.28倍 | 4.37倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| メドピア | 69,600円 | -17.1% | -35.1% | 0.00% | 30.25倍 | 1.54倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| ＡＢ＆Ｃ | 97,900円 | +9.7% | +21.4% | 2.87% | 11.06倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
