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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 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 |
| 2019/12/26 | 1,627 | 1,632 | 1,623 | 1,628 | +1 | +0.1% | 6,200 |
| 2019/12/25 | 1,624 | 1,629 | 1,623 | 1,627 | +3 | +0.2% | 1,800 |
| 2019/12/24 | 1,621 | 1,635 | 1,621 | 1,624 | -5 | -0.3% | 3,800 |
| 2019/12/23 | 1,635 | 1,636 | 1,621 | 1,629 | -8 | -0.5% | 8,000 |
| 2019/12/20 | 1,633 | 1,638 | 1,633 | 1,637 | +4 | +0.2% | 3,200 |
| 2019/12/19 | 1,639 | 1,639 | 1,631 | 1,633 | -6 | -0.4% | 18,400 |
| 2019/12/18 | 1,641 | 1,643 | 1,638 | 1,639 | -3 | -0.2% | 10,800 |
| 2019/12/17 | 1,643 | 1,646 | 1,641 | 1,642 | -4 | -0.2% | 3,800 |
| 2019/12/16 | 1,643 | 1,648 | 1,642 | 1,646 | +3 | +0.2% | 2,500 |
| 2019/12/13 | 1,659 | 1,659 | 1,643 | 1,643 | -9 | -0.5% | 4,300 |
| 2019/12/12 | 1,652 | 1,652 | 1,649 | 1,652 | ±0 | ±0% | 3,200 |
| 2019/12/11 | 1,660 | 1,660 | 1,647 | 1,652 | -3 | -0.2% | 11,000 |
| 2019/12/10 | 1,655 | 1,658 | 1,655 | 1,655 | -1 | -0.1% | 1,300 |
| 2019/12/09 | 1,655 | 1,660 | 1,655 | 1,656 | -1 | -0.1% | 3,500 |
| 2019/12/06 | 1,658 | 1,660 | 1,656 | 1,657 | -1 | -0.1% | 1,300 |
| 2019/12/05 | 1,660 | 1,663 | 1,658 | 1,658 | -2 | -0.1% | 1,400 |
| 2019/12/04 | 1,662 | 1,666 | 1,660 | 1,660 | -8 | -0.5% | 1,800 |
1351～
1400
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
