ロイヤルホテル（9713）の株価チャート
2010/12/20～2011/05/20
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 |
| 2011 |
| 05/20 | 1,410 | 1,410 | 1,400 | 1,400 | -1.41% | 1,000 | - | -3.11% | - | - |
| 05/19 | 1,430 | 1,430 | 1,410 | 1,420 | -1.39% | 600 | - | -1.93% | - | - |
| 05/18 | 1,410 | 1,440 | 1,400 | 1,440 | +3.6% | 1,300 | - | -0.62% | - | - |
| 05/17 | 1,400 | 1,400 | 1,380 | 1,390 | -0.71% | 1,600 | - | -4.14% | - | - |
| 05/16 | 1,430 | 1,430 | 1,380 | 1,400 | -4.11% | 5,400 | - | -3.65% | - | - |
| 05/13 | 1,420 | 1,460 | 1,410 | 1,460 | +2.82% | 1,600 | - | +0.27% | - | - |
| 05/12 | 1,440 | 1,440 | 1,420 | 1,420 | -2.07% | 1,100 | - | -2.61% | - | - |
| 05/11 | 1,460 | 1,460 | 1,430 | 1,450 | +0.69% | 1,100 | - | -0.82% | - | - |
| 05/10 | 1,420 | 1,440 | 1,410 | 1,440 | +2.13% | 1,000 | - | -1.71% | - | - |
| 05/09 | 1,430 | 1,430 | 1,410 | 1,410 | -2.76% | 2,100 | - | -4.02% | - | - |
| 05/06 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 1,100 | - | -1.63% | - | - |
| 05/02 | 1,430 | 1,470 | 1,420 | 1,430 | 0% | 1,600 | - | -3.38% | - | - |
| 04/28 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 800 | - | -4.03% | - | - |
| 04/27 | 1,460 | 1,490 | 1,380 | 1,420 | -2.74% | 11,600 | - | -5.59% | - | - |
| 04/26 | 1,460 | 1,460 | 1,450 | 1,460 | 0% | 1,800 | - | -3.69% | - | - |
| 04/25 | 1,470 | 1,470 | 1,460 | 1,460 | -0.68% | 1,900 | - | -4.33% | - | - |
| 04/22 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 500 | - | -4.11% | - | - |
| 04/21 | 1,470 | 1,480 | 1,460 | 1,480 | -0.67% | 600 | - | -3.58% | - | - |
| 04/20 | 1,460 | 1,490 | 1,460 | 1,490 | +2.05% | 1,900 | - | -2.93% | - | - |
| 04/19 | 1,470 | 1,470 | 1,450 | 1,460 | 0% | 800 | - | -4.89% | - | - |
| 04/18 | 1,460 | 1,490 | 1,460 | 1,460 | -0.68% | 1,100 | - | -5.13% | - | - |
| 04/15 | 1,480 | 1,480 | 1,460 | 1,470 | 0% | 1,200 | - | -5.1% | - | - |
| 04/14 | 1,470 | 1,480 | 1,470 | 1,470 | 0% | 300 | - | -5.65% | - | - |
| 04/13 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 900 | - | -6.25% | - | - |
| 04/12 | 1,480 | 1,480 | 1,460 | 1,480 | +0.68% | 1,600 | - | -6.21% | - | - |
| 04/11 | 1,450 | 1,480 | 1,450 | 1,470 | +1.38% | 1,100 | - | -7.49% | - | - |
| 04/08 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 800 | - | -9.38% | - | - |
| 04/07 | 1,460 | 1,460 | 1,450 | 1,460 | 0% | 800 | - | -9.32% | - | - |
| 04/06 | 1,460 | 1,480 | 1,450 | 1,460 | -0.68% | 1,900 | - | -9.88% | - | - |
| 04/05 | 1,510 | 1,510 | 1,450 | 1,470 | -3.92% | 4,200 | - | -9.82% | - | - |
| 04/04 | 1,510 | 1,530 | 1,500 | 1,530 | +1.32% | 1,700 | - | -6.59% | - | - |
| 04/01 | 1,520 | 1,530 | 1,510 | 1,510 | -0.66% | 2,600 | - | -8.15% | - | - |
| 03/31 | 1,560 | 1,560 | 1,520 | 1,520 | -1.94% | 2,800 | 156億1283万 | -7.82% | - | 1.05 |
| 03/30 | 1,520 | 1,610 | 1,510 | 1,550 | +1.31% | 4,600 | - | -6.46% | - | - |
| 03/29 | 1,540 | 1,540 | 1,500 | 1,530 | -3.77% | 5,600 | - | -8% | - | - |
| 03/28 | 1,660 | 1,690 | 1,590 | 1,590 | -6.47% | 12,200 | - | -4.73% | - | - |
| 03/25 | 1,770 | 1,770 | 1,690 | 1,700 | -4.49% | 7,000 | - | +1.74% | - | - |
| 03/24 | 1,710 | 1,820 | 1,710 | 1,780 | +3.49% | 16,800 | - | +6.84% | - | - |
| 03/23 | 1,680 | 1,720 | 1,630 | 1,720 | +1.18% | 1,500 | - | +3.74% | - | - |
| 03/22 | 1,610 | 1,740 | 1,610 | 1,700 | +4.29% | 6,100 | - | +2.84% | - | - |
| 03/18 | 1,610 | 1,630 | 1,570 | 1,630 | +6.54% | 2,300 | - | -1.09% | - | - |
| 03/17 | 1,480 | 1,650 | 1,480 | 1,530 | +3.38% | 1,200 | - | -6.99% | - | - |
| 03/16 | 1,400 | 1,500 | 1,380 | 1,480 | 0% | 3,100 | - | -10.09% | - | - |
| 03/15 | 1,560 | 1,580 | 1,320 | 1,480 | -5.13% | 6,300 | - | -10.19% | - | - |
| 03/14 | 1,560 | 1,650 | 1,320 | 1,560 | -8.77% | 2,900 | - | -5.45% | - | - |
| 03/11 | 1,710 | 1,720 | 1,710 | 1,710 | 0% | 600 | - | +3.76% | - | - |
| 03/10 | 1,700 | 1,720 | 1,700 | 1,710 | +0.59% | 1,000 | - | +4.27% | - | - |
| 03/09 | 1,750 | 1,750 | 1,700 | 1,700 | -2.3% | 1,100 | - | +4.17% | - | - |
| 03/08 | 1,750 | 1,750 | 1,730 | 1,740 | -0.57% | 1,200 | - | +7.08% | - | - |
| 03/07 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 1,600 | - | +8.29% | - | - |
| 03/04 | 1,720 | 1,750 | 1,720 | 1,730 | +0.58% | 2,200 | - | +7.72% | - | - |
| 03/03 | 1,710 | 1,740 | 1,710 | 1,720 | +0.58% | 1,300 | - | +7.63% | - | - |
| 03/02 | 1,700 | 1,730 | 1,700 | 1,710 | 0% | 600 | - | +7.55% | - | - |
| 03/01 | 1,700 | 1,720 | 1,690 | 1,710 | +3.01% | 1,300 | - | +8.09% | - | - |
| 02/28 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 200 | - | +5.53% | - | - |
| 02/25 | 1,650 | 1,690 | 1,650 | 1,670 | +1.21% | 700 | - | +6.64% | - | - |
| 02/24 | 1,690 | 1,690 | 1,650 | 1,650 | -3.51% | 1,200 | - | +5.77% | - | - |
| 02/23 | 1,700 | 1,710 | 1,700 | 1,710 | 0% | 1,900 | - | +10.04% | - | - |
| 02/22 | 1,710 | 1,750 | 1,690 | 1,710 | +2.4% | 4,900 | - | +10.61% | - | - |
| 02/21 | 1,620 | 1,710 | 1,620 | 1,670 | +1.83% | 5,100 | - | +8.58% | - | - |
| 02/18 | 1,610 | 1,640 | 1,610 | 1,640 | +3.14% | 1,900 | - | +7.05% | - | - |
| 02/17 | 1,600 | 1,610 | 1,590 | 1,590 | +0.63% | 1,600 | - | +4.06% | - | - |
| 02/16 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 500 | - | +3.67% | - | - |
| 02/15 | 1,580 | 1,590 | 1,580 | 1,590 | +0.63% | 600 | - | +4.61% | - | - |
| 02/14 | 1,560 | 1,590 | 1,560 | 1,580 | +1.94% | 700 | - | +4.29% | - | - |
| 02/10 | 1,540 | 1,560 | 1,530 | 1,550 | +0.65% | 1,000 | - | +2.72% | - | - |
| 02/09 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 700 | - | +2.39% | - | - |
| 02/08 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 300 | - | +2.67% | - | - |
| 02/07 | 1,510 | 1,530 | 1,510 | 1,530 | +1.32% | 1,400 | - | +2.34% | - | - |
| 02/04 | 1,520 | 1,530 | 1,510 | 1,510 | 0% | 500 | - | +1.34% | - | - |
| 02/03 | 1,520 | 1,520 | 1,510 | 1,510 | 0% | 200 | - | +1.62% | - | - |
| 02/02 | 1,530 | 1,540 | 1,510 | 1,510 | -1.31% | 700 | - | +1.89% | - | - |
| 02/01 | 1,530 | 1,530 | 1,530 | 1,530 | +2% | 200 | - | +3.52% | - | - |
| 01/31 | 1,520 | 1,530 | 1,490 | 1,500 | -1.32% | 1,200 | - | +1.83% | - | - |
| 01/28 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 300 | - | +3.4% | - | - |
| 01/27 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 300 | - | +2.86% | - | - |
| 01/26 | 1,500 | 1,520 | 1,500 | 1,520 | +0.66% | 500 | - | +3.68% | - | - |
| 01/25 | 1,490 | 1,510 | 1,490 | 1,510 | +1.34% | 300 | - | +3.14% | - | - |
| 01/24 | 1,510 | 1,510 | 1,490 | 1,490 | 0% | 700 | - | +1.85% | - | - |
| 01/21 | 1,490 | 1,510 | 1,480 | 1,490 | -1.97% | 1,000 | - | +1.92% | - | - |
| 01/20 | 1,520 | 1,520 | 1,480 | 1,520 | +1.33% | 1,100 | - | +4.04% | - | - |
| 01/19 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | - | +2.74% | - | - |
| 01/18 | 1,500 | 1,510 | 1,480 | 1,500 | -0.66% | 1,100 | - | +2.88% | - | - |
| 01/17 | 1,530 | 1,530 | 1,510 | 1,510 | -1.95% | 1,200 | - | +3.57% | - | - |
| 01/14 | 1,530 | 1,560 | 1,530 | 1,540 | +1.32% | 1,300 | - | +5.7% | - | - |
| 01/13 | 1,500 | 1,520 | 1,500 | 1,520 | +1.33% | 1,600 | - | +4.54% | - | - |
| 01/12 | 1,490 | 1,500 | 1,480 | 1,500 | +1.35% | 700 | - | +3.31% | - | - |
| 01/11 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 1,200 | - | +2% | - | - |
| 01/07 | 1,450 | 1,460 | 1,440 | 1,460 | +1.39% | 800 | - | +0.55% | - | - |
| 01/06 | 1,440 | 1,450 | 1,430 | 1,440 | +0.7% | 1,400 | - | -0.83% | - | - |
| 01/05 | 1,430 | 1,440 | 1,430 | 1,430 | +0.7% | 900 | - | -1.72% | - | - |
| 01/04 | 1,430 | 1,430 | 1,420 | 1,420 | -0.7% | 500 | - | -2.54% | - | - |
| 2010 |
| 12/30 | 1,420 | 1,430 | 1,420 | 1,430 | +1.42% | 200 | - | -2.05% | - | - |
| 12/29 | 1,410 | 1,410 | 1,400 | 1,410 | 0% | 1,000 | - | -3.69% | - | - |
| 12/28 | 1,420 | 1,420 | 1,380 | 1,410 | +0.71% | 1,900 | - | -3.89% | - | - |
| 12/27 | 1,410 | 1,420 | 1,390 | 1,400 | -0.71% | 3,200 | - | -4.76% | - | - |
| 12/24 | 1,410 | 1,420 | 1,410 | 1,410 | 0% | 700 | - | -4.21% | - | - |
| 12/22 | 1,430 | 1,430 | 1,410 | 1,410 | -0.7% | 1,400 | - | -4.28% | - | - |
| 12/21 | 1,430 | 1,450 | 1,410 | 1,420 | -2.74% | 5,200 | - | -3.66% | - | - |
| 12/20 | 1,490 | 1,490 | 1,440 | 1,460 | -0.68% | 3,600 | - | -1.02% | - | - |
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。
