ロイヤルホテル（9713）の株価チャート
2007/08/29～2008/01/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 10/1, 株式併合 10→1 | |||||||||
| 2008 | ||||||||||
| 01/29 | 2,960 | 3,000 | 2,960 | 2,970 | +0.34% | 1,000 | - | +1.96% | - | - |
| 01/28 | 3,000 | 3,020 | 2,960 | 2,960 | -1.33% | 800 | - | +1.51% | - | - |
| 01/25 | 2,860 | 3,000 | 2,860 | 3,000 | +5.26% | 1,600 | - | +2.77% | - | - |
| 01/24 | 2,900 | 2,900 | 2,850 | 2,850 | +1.79% | 600 | - | -2.46% | - | - |
| 01/23 | 2,800 | 2,870 | 2,790 | 2,800 | -1.75% | 2,100 | - | -4.44% | - | - |
| 01/22 | 2,900 | 2,900 | 2,780 | 2,850 | -2.73% | 4,800 | - | -3.09% | - | - |
| 01/21 | 2,930 | 2,930 | 2,880 | 2,930 | -1.01% | 1,500 | - | -0.71% | - | - |
| 01/18 | 2,850 | 2,960 | 2,830 | 2,960 | +3.5% | 2,400 | - | +0.07% | - | - |
| 01/17 | 2,850 | 2,880 | 2,840 | 2,860 | +0.35% | 2,000 | - | -3.44% | - | - |
| 01/16 | 2,850 | 2,870 | 2,780 | 2,850 | -3.06% | 2,600 | - | -4.04% | - | - |
| 01/15 | 3,040 | 3,040 | 2,930 | 2,940 | -3.61% | 3,700 | - | -1.34% | - | - |
| 01/11 | 3,000 | 3,050 | 3,000 | 3,050 | +2.01% | 2,900 | - | +2.14% | - | - |
| 01/10 | 2,980 | 2,990 | 2,980 | 2,990 | +1.36% | 600 | - | +0.1% | - | - |
| 01/09 | 2,930 | 2,970 | 2,900 | 2,950 | +0.68% | 2,000 | - | -1.37% | - | - |
| 01/08 | 2,950 | 2,970 | 2,910 | 2,930 | +0.69% | 2,200 | - | -2.17% | - | - |
| 01/07 | 2,860 | 2,940 | 2,850 | 2,910 | +1.04% | 3,400 | - | -2.97% | - | - |
| 01/04 | 2,880 | 2,900 | 2,870 | 2,880 | 0% | 1,000 | - | -4.13% | - | - |
| 2007 | ||||||||||
| 12/28 | 2,890 | 2,900 | 2,880 | 2,880 | 0% | 1,500 | - | -4.32% | - | - |
| 12/27 | 2,870 | 2,900 | 2,870 | 2,880 | +0.7% | 1,000 | - | -4.54% | - | - |
| 12/26 | 2,920 | 2,930 | 2,860 | 2,860 | +0.7% | 2,200 | - | -5.45% | - | - |
| 12/25 | 2,840 | 3,000 | 2,810 | 2,840 | +1.79% | 2,200 | - | -6.36% | - | - |
| 12/21 | 2,900 | 2,900 | 2,760 | 2,790 | -4.45% | 6,400 | - | -8.34% | - | - |
| 12/20 | 3,000 | 3,000 | 2,900 | 2,920 | -2.34% | 6,200 | - | -4.48% | - | - |
| 12/19 | 2,980 | 3,010 | 2,980 | 2,990 | +0.34% | 2,500 | - | -2.42% | - | - |
| 12/18 | 3,050 | 3,050 | 2,980 | 2,980 | -1.97% | 5,000 | - | -2.93% | - | - |
| 12/17 | 3,060 | 3,060 | 3,040 | 3,040 | -0.33% | 900 | - | -1.11% | - | - |
| 12/14 | 3,060 | 3,110 | 3,050 | 3,050 | -0.33% | 1,000 | - | -0.88% | - | - |
| 12/13 | 3,060 | 3,110 | 3,060 | 3,060 | 0% | 700 | - | -0.68% | - | - |
| 12/12 | 3,050 | 3,070 | 3,020 | 3,060 | -0.33% | 2,500 | - | -0.78% | - | - |
| 12/11 | 3,060 | 3,120 | 3,060 | 3,070 | -1.29% | 1,700 | - | -0.58% | - | - |
| 12/10 | 3,080 | 3,110 | 3,070 | 3,110 | +0.65% | 1,600 | - | +0.55% | - | - |
| 12/07 | 3,100 | 3,130 | 3,080 | 3,090 | +0.32% | 800 | - | -0.16% | - | - |
| 12/06 | 3,080 | 3,110 | 3,050 | 3,080 | +0.98% | 500 | - | -0.61% | - | - |
| 12/05 | 3,060 | 3,070 | 3,050 | 3,050 | -1.61% | 1,100 | - | -1.68% | - | - |
| 12/04 | 3,100 | 3,100 | 3,060 | 3,100 | 0% | 800 | - | -0.19% | - | - |
| 12/03 | 3,080 | 3,100 | 3,050 | 3,100 | +1.31% | 1,100 | - | -0.32% | - | - |
| 11/30 | 3,080 | 3,080 | 3,060 | 3,060 | -1.29% | 500 | - | -1.7% | - | - |
| 11/29 | 3,050 | 3,100 | 3,050 | 3,100 | +1.64% | 600 | - | -0.51% | - | - |
| 11/28 | 3,030 | 3,080 | 3,030 | 3,050 | +0.66% | 1,200 | - | -2.18% | - | - |
| 11/27 | 3,030 | 3,040 | 3,030 | 3,030 | 0% | 900 | - | -2.95% | - | - |
| 11/26 | 3,010 | 3,050 | 3,010 | 3,030 | +0.33% | 700 | - | -3.07% | - | - |
| 11/22 | 3,020 | 3,060 | 3,020 | 3,020 | -1.31% | 1,100 | - | -3.64% | - | - |
| 11/21 | 3,060 | 3,060 | 3,050 | 3,060 | -0.97% | 500 | - | -2.58% | - | - |
| 11/20 | 3,050 | 3,090 | 3,030 | 3,090 | +1.31% | 1,700 | - | -1.81% | - | - |
| 11/19 | 3,110 | 3,110 | 3,050 | 3,050 | -1.93% | 900 | - | -3.24% | - | - |
| 11/16 | 3,130 | 3,130 | 3,060 | 3,110 | -0.64% | 2,100 | - | -1.52% | - | - |
| 11/15 | 3,100 | 3,130 | 3,100 | 3,130 | +0.97% | 400 | - | -0.98% | - | - |
| 11/14 | 3,100 | 3,110 | 3,100 | 3,100 | -1.27% | 1,000 | - | -1.96% | - | - |
| 11/13 | 3,070 | 3,140 | 3,070 | 3,140 | +2.28% | 1,300 | - | -0.82% | - | - |
| 11/12 | 3,120 | 3,120 | 3,070 | 3,070 | -1.6% | 3,000 | - | -3.03% | - | - |
| 11/09 | 3,150 | 3,150 | 3,120 | 3,120 | -0.95% | 700 | - | -1.58% | - | - |
| 11/08 | 3,120 | 3,160 | 3,120 | 3,150 | +0.64% | 2,300 | - | -0.69% | - | - |
| 11/07 | 3,130 | 3,150 | 3,130 | 3,130 | -0.63% | 2,700 | - | -1.29% | - | - |
| 11/06 | 3,160 | 3,160 | 3,150 | 3,150 | -1.56% | 200 | - | -0.69% | - | - |
| 11/05 | 3,160 | 3,200 | 3,150 | 3,200 | +1.27% | 1,000 | - | +0.91% | - | - |
| 11/02 | 3,190 | 3,190 | 3,160 | 3,160 | -0.94% | 600 | - | -0.32% | - | - |
| 11/01 | 3,150 | 3,190 | 3,150 | 3,190 | +1.27% | 700 | - | +0.66% | - | - |
| 10/31 | 3,180 | 3,180 | 3,150 | 3,150 | -0.63% | 400 | - | -0.51% | - | - |
| 10/30 | 3,190 | 3,190 | 3,140 | 3,170 | -0.31% | 1,700 | - | +0.13% | - | - |
| 10/29 | 3,150 | 3,190 | 3,150 | 3,180 | 0% | 1,000 | - | +0.32% | - | - |
| 10/26 | 3,150 | 3,180 | 3,150 | 3,180 | +1.27% | 800 | - | +0.19% | - | - |
| 10/25 | 3,140 | 3,160 | 3,140 | 3,140 | -0.63% | 500 | - | -1.13% | - | - |
| 10/24 | 3,140 | 3,160 | 3,140 | 3,160 | +0.32% | 500 | - | -0.66% | - | - |
| 10/23 | 3,190 | 3,190 | 3,140 | 3,150 | +0.64% | 1,000 | - | -1.04% | - | - |
| 10/22 | 3,150 | 3,200 | 3,120 | 3,130 | -2.49% | 2,100 | - | -1.76% | - | - |
| 10/19 | 3,190 | 3,230 | 3,170 | 3,210 | +0.31% | 1,300 | - | +0.6% | - | - |
| 10/18 | 3,170 | 3,200 | 3,170 | 3,200 | -0.31% | 400 | - | +0.22% | - | - |
| 10/17 | 3,200 | 3,230 | 3,150 | 3,210 | 0% | 2,100 | - | +0.47% | - | - |
| 10/16 | 3,200 | 3,210 | 3,160 | 3,210 | +0.31% | 1,400 | - | +0.41% | - | - |
| 10/15 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 200 | - | +0.09% | - | - |
| 10/12 | 3,190 | 3,230 | 3,160 | 3,200 | +1.27% | 3,500 | - | +0.06% | - | - |
| 10/11 | 3,160 | 3,160 | 3,150 | 3,160 | -0.63% | 1,000 | - | -1.22% | - | - |
| 10/10 | 3,180 | 3,180 | 3,160 | 3,180 | +0.63% | 1,500 | - | -0.66% | - | - |
| 10/09 | 3,150 | 3,160 | 3,150 | 3,160 | +0.32% | 700 | - | -1.31% | - | - |
| 10/05 | 3,150 | 3,150 | 3,130 | 3,150 | -0.63% | 700 | - | -1.69% | - | - |
| 10/04 | 3,150 | 3,170 | 3,130 | 3,170 | +1.28% | 1,600 | - | -1.12% | - | - |
| 10/03 | 3,160 | 3,170 | 3,130 | 3,130 | -0.63% | 1,500 | - | -2.49% | - | - |
| 10/02 | 3,160 | 3,160 | 3,140 | 3,150 | +0.32% | 1,000 | - | -1.99% | - | - |
| 10/01 | 3,160 | 3,180 | 3,140 | 3,140 | -0.63% | 1,600 | - | -2.36% | - | - |
| 09/28 | 3,170 | 3,200 | 3,150 | 3,160 | +0.64% | 1,800 | - | -1.8% | - | - |
| 09/27 | 3,130 | 3,170 | 3,130 | 3,140 | +0.64% | 1,900 | - | -2.45% | - | - |
| 09/26 | 3,110 | 3,190 | 3,110 | 3,120 | -1.27% | 2,600 | - | -3.11% | - | - |
| 09/25 | 3,170 | 3,200 | 3,130 | 3,160 | -3.36% | 7,200 | - | -1.86% | - | - |
| 09/21 | 3,290 | 3,370 | 3,270 | 3,270 | 0% | 20,800 | - | +1.55% | - | - |
| 09/20 | 3,280 | 3,280 | 3,240 | 3,270 | +0.93% | 4,400 | - | +1.74% | - | - |
| 09/19 | 3,260 | 3,280 | 3,230 | 3,240 | -0.31% | 2,900 | - | +0.9% | - | - |
| 09/18 | 3,240 | 3,260 | 3,200 | 3,250 | +1.25% | 5,600 | - | +1.25% | - | - |
| 09/14 | 3,230 | 3,250 | 3,210 | 3,210 | -0.31% | 1,800 | - | 0% | - | - |
| 09/13 | 3,220 | 3,270 | 3,210 | 3,220 | -1.53% | 1,400 | - | +0.34% | - | - |
| 09/12 | 3,270 | 3,290 | 3,190 | 3,270 | +0.62% | 4,500 | - | +1.87% | - | - |
| 09/11 | 3,260 | 3,280 | 3,250 | 3,250 | 0% | 1,700 | - | +1.31% | - | - |
| 09/10 | 3,250 | 3,270 | 3,250 | 3,250 | -0.61% | 2,000 | - | +1.37% | - | - |
| 09/07 | 3,200 | 3,270 | 3,200 | 3,270 | +2.19% | 1,700 | - | +2.09% | - | - |
| 09/06 | 3,200 | 3,210 | 3,200 | 3,200 | -0.93% | 900 | - | -0.03% | - | - |
| 09/05 | 3,220 | 3,230 | 3,200 | 3,230 | 0% | 700 | - | +0.87% | - | - |
| 09/04 | 3,190 | 3,230 | 3,190 | 3,230 | +0.94% | 1,000 | - | +0.91% | - | - |
| 09/03 | 3,220 | 3,240 | 3,200 | 3,200 | -0.62% | 1,500 | - | -0.06% | - | - |
| 08/31 | 3,210 | 3,220 | 3,210 | 3,220 | +0.31% | 600 | - | +0.47% | - | - |
| 08/30 | 3,230 | 3,240 | 3,210 | 3,210 | +0.31% | 900 | - | +0.16% | - | - |
| 08/29 | 3,220 | 3,240 | 3,200 | 3,200 | -1.54% | 400 | - | -0.19% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
