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 |
---|---|---|---|---|---|---|---|
2020/03/16 | 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 |
2020/02/19 | 1,487 | 1,509 | 1,480 | 1,502 | +15 | +1% | 5,400 |
2020/02/18 | 1,490 | 1,497 | 1,470 | 1,487 | -3 | -0.2% | 7,700 |
2020/02/17 | 1,533 | 1,534 | 1,489 | 1,490 | -44 | -2.9% | 11,100 |
2020/02/14 | 1,540 | 1,554 | 1,534 | 1,534 | -22 | -1.4% | 2,500 |
2020/02/13 | 1,555 | 1,556 | 1,544 | 1,556 | +4 | +0.3% | 1,500 |
2020/02/12 | 1,553 | 1,560 | 1,552 | 1,552 | ±0 | ±0% | 1,200 |
2020/02/10 | 1,550 | 1,552 | 1,538 | 1,552 | -13 | -0.8% | 1,000 |
2020/02/07 | 1,567 | 1,570 | 1,550 | 1,565 | -2 | -0.1% | 2,000 |
2020/02/06 | 1,520 | 1,569 | 1,520 | 1,567 | +42 | +2.8% | 6,300 |
2020/02/05 | 1,516 | 1,533 | 1,516 | 1,525 | +10 | +0.7% | 2,300 |
2020/02/04 | 1,514 | 1,534 | 1,514 | 1,515 | +5 | +0.3% | 1,600 |
2020/02/03 | 1,521 | 1,521 | 1,493 | 1,510 | -27 | -1.8% | 8,600 |
2020/01/31 | 1,527 | 1,555 | 1,520 | 1,537 | +4 | +0.3% | 4,600 |
2020/01/30 | 1,559 | 1,559 | 1,531 | 1,533 | -19 | -1.2% | 5,100 |
2020/01/29 | 1,529 | 1,561 | 1,529 | 1,552 | +5 | +0.3% | 2,700 |
2020/01/28 | 1,505 | 1,554 | 1,501 | 1,547 | +41 | +2.7% | 9,100 |
2020/01/27 | 1,501 | 1,541 | 1,500 | 1,506 | -100 | -6.2% | 20,700 |
2020/01/24 | 1,626 | 1,628 | 1,606 | 1,606 | -23 | -1.4% | 10,100 |
2020/01/23 | 1,631 | 1,643 | 1,628 | 1,629 | -5 | -0.3% | 4,100 |
2020/01/22 | 1,637 | 1,638 | 1,633 | 1,634 | -4 | -0.2% | 3,000 |
2020/01/21 | 1,644 | 1,644 | 1,637 | 1,638 | -6 | -0.4% | 1,800 |
2020/01/20 | 1,647 | 1,647 | 1,637 | 1,644 | +10 | +0.6% | 2,200 |
2020/01/17 | 1,630 | 1,641 | 1,630 | 1,634 | +4 | +0.2% | 1,800 |
2020/01/16 | 1,638 | 1,638 | 1,630 | 1,630 | -2 | -0.1% | 2,600 |
2020/01/15 | 1,644 | 1,644 | 1,632 | 1,632 | -12 | -0.7% | 2,300 |
2020/01/14 | 1,642 | 1,650 | 1,642 | 1,644 | -3 | -0.2% | 1,900 |
2020/01/10 | 1,642 | 1,648 | 1,632 | 1,647 | ±0 | ±0% | 3,400 |
2020/01/09 | 1,647 | 1,651 | 1,644 | 1,647 | -1 | -0.1% | 3,400 |
2020/01/08 | 1,650 | 1,650 | 1,645 | 1,648 | -4 | -0.2% | 2,400 |
2020/01/07 | 1,645 | 1,653 | 1,645 | 1,652 | ±0 | ±0% | 1,400 |
2020/01/06 | 1,652 | 1,656 | 1,652 | 1,652 | +1 | +0.1% | 2,000 |
2019/12/30 | 1,644 | 1,652 | 1,644 | 1,651 | +8 | +0.5% | 1,500 |
2019/12/27 | 1,630 | 1,661 | 1,630 | 1,643 | +15 | +0.9% | 2,700 |
1301~
1350
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 | 87,800円 | +16.0% | +13.1% | 0.57% | 33.52倍 | 0.88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 | 72,300円 | +12.6% | -42.9% | 1.38% | 10.47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 | 61,200円 | - | - | - | - | - |
|
- |
東会舘 | 387,500円 | +3.3% | +6.7% | 0.77% | 14.05倍 | 1.16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 | 215,000円 | +30.1% | +51.5% | 0.00% | 29.80倍 | 7.41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