ロイヤルホテル（9713）の株価チャート
2012/04/27～2012/09/20
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 | |||||||||
| 2012 | ||||||||||
| 09/20 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 2,000 | - | -0.38% | - | - |
| 09/19 | 1,040 | 1,050 | 1,030 | 1,050 | -0.94% | 3,400 | - | -0.57% | - | - |
| 09/18 | 1,060 | 1,060 | 1,050 | 1,060 | +0.95% | 2,700 | - | +0.19% | - | - |
| 09/14 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 700 | - | -0.85% | - | - |
| 09/13 | 1,040 | 1,060 | 1,040 | 1,040 | +0.97% | 1,200 | - | -1.89% | - | - |
| 09/12 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 1,400 | - | -2.92% | - | - |
| 09/11 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 1,600 | - | -3.01% | - | - |
| 09/10 | 1,040 | 1,060 | 1,030 | 1,050 | +0.96% | 1,300 | - | -1.32% | - | - |
| 09/07 | 1,030 | 1,040 | 1,030 | 1,040 | +2.97% | 1,000 | - | -2.35% | - | - |
| 09/06 | 1,010 | 1,010 | 1,000 | 1,010 | +1% | 2,100 | - | -5.25% | - | - |
| 09/05 | 1,040 | 1,040 | 990 | 1,000 | -3.85% | 9,800 | - | -6.37% | - | - |
| 09/04 | 1,050 | 1,070 | 1,040 | 1,040 | -1.89% | 1,700 | - | -2.89% | - | - |
| 09/03 | 1,060 | 1,070 | 1,060 | 1,060 | +0.95% | 1,000 | - | -1.12% | - | - |
| 08/31 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 1,000 | - | -2.14% | - | - |
| 08/30 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 2,200 | - | -2.14% | - | - |
| 08/29 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 600 | - | -1.3% | - | - |
| 08/28 | 1,070 | 1,070 | 1,060 | 1,060 | 0% | 2,400 | - | -1.3% | - | - |
| 08/27 | 1,110 | 1,110 | 1,060 | 1,060 | -2.75% | 2,200 | - | -1.3% | - | - |
| 08/24 | 1,080 | 1,100 | 1,080 | 1,090 | +1.87% | 1,900 | - | +1.49% | - | - |
| 08/23 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 200 | - | -0.37% | - | - |
| 08/22 | 1,080 | 1,080 | 1,060 | 1,070 | -0.93% | 3,900 | - | -0.56% | - | - |
| 08/21 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 500 | - | +0.37% | - | - |
| 08/20 | 1,100 | 1,100 | 1,090 | 1,090 | 0% | 2,400 | - | +1.3% | - | - |
| 08/17 | 1,090 | 1,110 | 1,090 | 1,090 | +1.87% | 1,400 | - | +1.21% | - | - |
| 08/16 | 1,100 | 1,100 | 1,070 | 1,070 | -1.83% | 500 | - | -0.65% | - | - |
| 08/15 | 1,100 | 1,100 | 1,080 | 1,090 | -0.91% | 700 | - | +1.11% | - | - |
| 08/14 | 1,100 | 1,130 | 1,100 | 1,100 | +0.92% | 2,700 | - | +2.04% | - | - |
| 08/13 | 1,100 | 1,100 | 1,090 | 1,090 | +1.87% | 1,700 | - | +1.11% | - | - |
| 08/10 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 200 | - | -0.74% | - | - |
| 08/09 | 1,060 | 1,070 | 1,050 | 1,070 | 0% | 1,000 | - | -0.74% | - | - |
| 08/08 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 500 | - | -0.74% | - | - |
| 08/07 | 1,070 | 1,070 | 1,060 | 1,060 | -1.85% | 400 | - | -1.76% | - | - |
| 08/06 | 1,070 | 1,080 | 1,070 | 1,080 | +1.89% | 600 | - | 0% | - | - |
| 08/03 | 1,070 | 1,070 | 1,050 | 1,060 | -0.93% | 900 | - | -1.85% | - | - |
| 08/02 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | - | -1.02% | - | - |
| 08/01 | 1,080 | 1,080 | 1,060 | 1,070 | -0.93% | 900 | - | -1.02% | - | - |
| 07/31 | 1,050 | 1,080 | 1,050 | 1,080 | +0.93% | 1,000 | - | 0% | - | - |
| 07/30 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 400 | - | -0.83% | - | - |
| 07/27 | 1,060 | 1,070 | 1,060 | 1,060 | 0% | 700 | - | -1.67% | - | - |
| 07/26 | 1,070 | 1,070 | 1,060 | 1,060 | 0% | 200 | - | -1.67% | - | - |
| 07/25 | 1,050 | 1,060 | 1,050 | 1,060 | -0.93% | 1,200 | - | -1.58% | - | - |
| 07/24 | 1,050 | 1,070 | 1,050 | 1,070 | 0% | 1,200 | - | -0.56% | - | - |
| 07/23 | 1,080 | 1,080 | 1,070 | 1,070 | -0.93% | 1,200 | - | -0.37% | - | - |
| 07/20 | 1,110 | 1,110 | 1,080 | 1,080 | -2.7% | 2,200 | - | +0.65% | - | - |
| 07/19 | 1,080 | 1,110 | 1,080 | 1,110 | +2.78% | 1,400 | - | +3.64% | - | - |
| 07/18 | 1,110 | 1,110 | 1,080 | 1,080 | -0.92% | 1,200 | - | +1.03% | - | - |
| 07/17 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 1,200 | - | +2.06% | - | - |
| 07/13 | 1,090 | 1,100 | 1,090 | 1,100 | +0.92% | 600 | - | +3.19% | - | - |
| 07/12 | 1,100 | 1,110 | 1,090 | 1,090 | 0% | 1,100 | - | +2.44% | - | - |
| 07/11 | 1,100 | 1,110 | 1,080 | 1,090 | -0.91% | 2,000 | - | +2.54% | - | - |
| 07/10 | 1,090 | 1,100 | 1,080 | 1,100 | +0.92% | 1,200 | - | +3.68% | - | - |
| 07/09 | 1,090 | 1,120 | 1,090 | 1,090 | 0% | 1,500 | - | +3.02% | - | - |
| 07/06 | 1,080 | 1,090 | 1,070 | 1,090 | +0.93% | 1,000 | - | +3.32% | - | - |
| 07/05 | 1,080 | 1,100 | 1,080 | 1,080 | 0% | 800 | - | +2.56% | - | - |
| 07/04 | 1,090 | 1,100 | 1,080 | 1,080 | 0% | 1,000 | - | +2.76% | - | - |
| 07/03 | 1,080 | 1,090 | 1,070 | 1,080 | 0% | 1,100 | - | +2.96% | - | - |
| 07/02 | 1,080 | 1,090 | 1,070 | 1,080 | 0% | 3,000 | - | +3.05% | - | - |
| 06/29 | 1,070 | 1,080 | 1,070 | 1,080 | -0.92% | 1,100 | - | +3.25% | - | - |
| 06/28 | 1,070 | 1,090 | 1,070 | 1,090 | +1.87% | 1,100 | - | +4.41% | - | - |
| 06/27 | 1,050 | 1,100 | 1,050 | 1,070 | +1.9% | 1,100 | - | +2.69% | - | - |
| 06/26 | 1,050 | 1,050 | 1,040 | 1,050 | -0.94% | 700 | - | +0.86% | - | - |
| 06/25 | 1,040 | 1,060 | 1,040 | 1,060 | +0.95% | 700 | - | +1.83% | - | - |
| 06/22 | 1,030 | 1,050 | 1,030 | 1,050 | +0.96% | 900 | - | +1.06% | - | - |
| 06/21 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 800 | - | +0.19% | - | - |
| 06/20 | 1,050 | 1,050 | 1,030 | 1,050 | +1.94% | 3,000 | - | +1.16% | - | - |
| 06/19 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 1,000 | - | -0.77% | - | - |
| 06/18 | 1,000 | 1,020 | 1,000 | 1,020 | -1.92% | 9,000 | - | -1.73% | - | - |
| 06/15 | 1,060 | 1,060 | 1,040 | 1,040 | 0% | 700 | - | +0.19% | - | - |
| 06/14 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 600 | - | +0.1% | - | - |
| 06/13 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 900 | - | +0.96% | - | - |
| 06/12 | 1,050 | 1,060 | 1,040 | 1,060 | +1.92% | 500 | - | +1.83% | - | - |
| 06/11 | 1,060 | 1,060 | 1,040 | 1,040 | -0.95% | 400 | - | -0.19% | - | - |
| 06/08 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 300 | - | +0.57% | - | - |
| 06/07 | 1,050 | 1,070 | 1,050 | 1,070 | +2.88% | 300 | - | +2.29% | - | - |
| 06/06 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 600 | - | -0.76% | - | - |
| 06/05 | 1,010 | 1,020 | 1,000 | 1,020 | 0% | 400 | - | -2.95% | - | - |
| 06/04 | 1,030 | 1,030 | 1,000 | 1,020 | -0.97% | 2,800 | - | -3.32% | - | - |
| 06/01 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 400 | - | -2.74% | - | - |
| 05/31 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 500 | - | -3.01% | - | - |
| 05/30 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 200 | - | -3.38% | - | - |
| 05/29 | 1,050 | 1,050 | 1,030 | 1,050 | +1.94% | 700 | - | -1.87% | - | - |
| 05/28 | 1,030 | 1,050 | 1,030 | 1,030 | -1.9% | 1,100 | - | -4.1% | - | - |
| 05/25 | 1,030 | 1,050 | 1,030 | 1,050 | +0.96% | 700 | - | -2.6% | - | - |
| 05/24 | 1,060 | 1,060 | 1,040 | 1,040 | 0% | 600 | - | -3.88% | - | - |
| 05/23 | 1,050 | 1,050 | 1,040 | 1,040 | 0% | 1,000 | - | -4.24% | - | - |
| 05/22 | 1,040 | 1,040 | 1,020 | 1,040 | +1.96% | 500 | - | -4.67% | - | - |
| 05/21 | 1,050 | 1,050 | 1,020 | 1,020 | -0.97% | 1,100 | - | -6.93% | - | - |
| 05/18 | 1,020 | 1,030 | 1,010 | 1,030 | -0.96% | 700 | - | -6.53% | - | - |
| 05/17 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 400 | - | -6.05% | - | - |
| 05/16 | 1,010 | 1,040 | 1,010 | 1,040 | 0% | 500 | - | -6.39% | - | - |
| 05/15 | 1,010 | 1,060 | 1,000 | 1,040 | +1.96% | 1,900 | - | -6.73% | - | - |
| 05/14 | 1,050 | 1,050 | 1,000 | 1,020 | -3.77% | 3,700 | - | -8.85% | - | - |
| 05/11 | 1,050 | 1,060 | 1,050 | 1,060 | -0.93% | 2,700 | - | -5.69% | - | - |
| 05/10 | 1,060 | 1,080 | 1,050 | 1,070 | +0.94% | 1,800 | - | -5.06% | - | - |
| 05/09 | 1,080 | 1,090 | 1,060 | 1,060 | -3.64% | 1,000 | - | -6.19% | - | - |
| 05/08 | 1,080 | 1,100 | 1,080 | 1,100 | +1.85% | 600 | - | -2.91% | - | - |
| 05/07 | 1,100 | 1,110 | 1,070 | 1,080 | -1.82% | 1,500 | - | -4.93% | - | - |
| 05/02 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 400 | - | -3.51% | - | - |
| 05/01 | 1,110 | 1,110 | 1,080 | 1,110 | -0.89% | 2,400 | - | -3.14% | - | - |
| 04/27 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 100 | - | -2.78% | - | - |
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。
