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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 200 | 202 | 199 | 201 | +1 | +0.5% | 48,000 |
| 2017/07/12 | 200 | 200 | 199 | 200 | ±0 | ±0% | 15,000 |
| 2017/07/11 | 200 | 201 | 200 | 200 | +1 | +0.5% | 52,000 |
| 2017/07/10 | 198 | 200 | 198 | 199 | +1 | +0.5% | 9,000 |
| 2017/07/07 | 199 | 199 | 198 | 198 | -2 | -1% | 9,000 |
| 2017/07/06 | 199 | 200 | 198 | 200 | +1 | +0.5% | 17,000 |
| 2017/07/05 | 197 | 200 | 197 | 199 | +2 | +1% | 46,000 |
| 2017/07/04 | 198 | 199 | 196 | 197 | -2 | -1% | 52,000 |
| 2017/07/03 | 198 | 199 | 197 | 199 | +1 | +0.5% | 22,000 |
| 2017/06/30 | 197 | 198 | 196 | 198 | +1 | +0.5% | 22,000 |
| 2017/06/29 | 198 | 198 | 196 | 197 | ±0 | ±0% | 68,000 |
| 2017/06/28 | 198 | 200 | 196 | 197 | -2 | -1% | 67,000 |
| 2017/06/27 | 198 | 199 | 198 | 199 | -1 | -0.5% | 12,000 |
| 2017/06/26 | 199 | 200 | 199 | 200 | +2 | +1% | 4,000 |
| 2017/06/23 | 198 | 199 | 197 | 198 | ±0 | ±0% | 17,000 |
| 2017/06/22 | 199 | 200 | 198 | 198 | ±0 | ±0% | 16,000 |
| 2017/06/21 | 198 | 200 | 197 | 198 | -1 | -0.5% | 39,000 |
| 2017/06/20 | 199 | 200 | 198 | 199 | +2 | +1% | 33,000 |
| 2017/06/19 | 199 | 199 | 197 | 197 | -2 | -1% | 36,000 |
| 2017/06/16 | 199 | 200 | 198 | 199 | ±0 | ±0% | 70,000 |
| 2017/06/15 | 200 | 200 | 199 | 199 | -2 | -1% | 41,000 |
| 2017/06/14 | 199 | 201 | 199 | 201 | +2 | +1% | 12,000 |
| 2017/06/13 | 199 | 200 | 199 | 199 | -1 | -0.5% | 15,000 |
| 2017/06/12 | 200 | 200 | 199 | 200 | +1 | +0.5% | 14,000 |
| 2017/06/09 | 199 | 201 | 198 | 199 | -1 | -0.5% | 26,000 |
| 2017/06/08 | 201 | 201 | 199 | 200 | +1 | +0.5% | 8,000 |
| 2017/06/07 | 199 | 200 | 198 | 199 | +1 | +0.5% | 7,000 |
| 2017/06/06 | 200 | 200 | 198 | 198 | -2 | -1% | 22,000 |
| 2017/06/05 | 200 | 201 | 200 | 200 | ±0 | ±0% | 22,000 |
| 2017/06/02 | 200 | 201 | 199 | 200 | +1 | +0.5% | 15,000 |
| 2017/06/01 | 200 | 200 | 197 | 199 | +1 | +0.5% | 34,000 |
| 2017/05/31 | 199 | 200 | 198 | 198 | -1 | -0.5% | 14,000 |
| 2017/05/30 | 201 | 201 | 198 | 199 | -3 | -1.5% | 32,000 |
| 2017/05/29 | 200 | 202 | 200 | 202 | +1 | +0.5% | 25,000 |
| 2017/05/26 | 201 | 201 | 201 | 201 | ±0 | ±0% | 16,000 |
| 2017/05/25 | 202 | 203 | 201 | 201 | -1 | -0.5% | 24,000 |
| 2017/05/24 | 203 | 203 | 201 | 202 | ±0 | ±0% | 32,000 |
| 2017/05/23 | 200 | 202 | 200 | 202 | +2 | +1% | 18,000 |
| 2017/05/22 | 201 | 201 | 200 | 200 | +1 | +0.5% | 17,000 |
| 2017/05/19 | 199 | 199 | 198 | 199 | -2 | -1% | 20,000 |
| 2017/05/18 | 200 | 201 | 199 | 201 | ±0 | ±0% | 64,000 |
| 2017/05/17 | 201 | 201 | 200 | 201 | +1 | +0.5% | 14,000 |
| 2017/05/16 | 200 | 201 | 200 | 200 | ±0 | ±0% | 11,000 |
| 2017/05/15 | 201 | 201 | 199 | 200 | ±0 | ±0% | 19,000 |
| 2017/05/12 | 202 | 203 | 200 | 200 | -1 | -0.5% | 19,000 |
| 2017/05/11 | 201 | 202 | 201 | 201 | ±0 | ±0% | 39,000 |
| 2017/05/10 | 201 | 203 | 200 | 201 | -1 | -0.5% | 34,000 |
| 2017/05/09 | 203 | 203 | 200 | 202 | -2 | -1% | 38,000 |
| 2017/05/08 | 205 | 206 | 202 | 204 | +1 | +0.5% | 32,000 |
| 2017/05/02 | 201 | 204 | 201 | 203 | +3 | +1.5% | 21,000 |
1951～
2000
件表示中 / 3738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 |
| 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 |
| 東会舘 | 387,500円 | +3.3% | +6.7% | 0.77% | 14.05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 |
| ＹＣＰ | 61,200円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
