ロイヤルホテル（9713）の株価チャート
2014/02/25～2014/07/18
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 |
| 2014 |
| 07/18 | 2,030 | 2,080 | 2,010 | 2,040 | -0.97% | 8,800 | 209億5416万 | +7.42% | 7.76 | 1.8 |
| 07/17 | 2,050 | 2,080 | 2,030 | 2,060 | +0.49% | 3,500 | 211億5960万 | +9.17% | 7.83 | 1.81 |
| 07/16 | 2,040 | 2,060 | 2,020 | 2,050 | -0.97% | 5,700 | 210億5688万 | +9.45% | 7.79 | 1.81 |
| 07/15 | 2,050 | 2,130 | 2,040 | 2,070 | 0% | 12,300 | 212億6231万 | +11.41% | 7.87 | 1.82 |
| 07/14 | 2,030 | 2,080 | 2,020 | 2,070 | 0% | 9,100 | 212億6231万 | +12.38% | 7.87 | 1.82 |
| 07/11 | 2,050 | 2,100 | 2,020 | 2,070 | -0.96% | 13,100 | 212億6231万 | +13.36% | 7.87 | 1.82 |
| 07/10 | 2,160 | 2,180 | 2,040 | 2,090 | -4.13% | 22,400 | 214億6775万 | +15.47% | 7.95 | 1.84 |
| 07/09 | 2,220 | 2,340 | 2,170 | 2,180 | -5.22% | 35,100 | 223億9220万 | +21.65% | 8.29 | 1.92 |
| 07/08 | 2,100 | 2,410 | 2,080 | 2,300 | +11.65% | 87,200 | 236億2479万 | +29.8% | 8.74 | 2.03 |
| 07/07 | 1,960 | 2,070 | 1,920 | 2,060 | +6.74% | 77,700 | 211億5960万 | +18.05% | 7.83 | 1.81 |
| 07/04 | 1,850 | 1,930 | 1,820 | 1,930 | +4.32% | 32,500 | 198億2428万 | +11.69% | 7.34 | 1.7 |
| 07/03 | 1,790 | 1,870 | 1,790 | 1,850 | +2.78% | 49,300 | 190億255万 | +7.75% | 7.03 | 1.63 |
| 07/02 | 1,750 | 1,810 | 1,740 | 1,800 | +3.45% | 7,200 | 184億8897万 | +5.39% | 6.84 | 1.59 |
| 07/01 | 1,760 | 1,760 | 1,730 | 1,740 | -0.57% | 1,800 | 178億7267万 | +2.23% | 6.61 | 1.53 |
| 06/30 | 1,750 | 1,770 | 1,720 | 1,750 | 0% | 2,100 | 179億7539万 | +3.12% | 6.65 | 1.54 |
| 06/27 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 3,600 | 179億7539万 | +3.37% | 6.65 | 1.54 |
| 06/26 | 1,760 | 1,780 | 1,740 | 1,760 | -0.56% | 3,400 | 180億7810万 | +4.27% | 6.69 | 1.55 |
| 06/25 | 1,750 | 1,780 | 1,750 | 1,770 | +0.57% | 1,500 | 181億8082万 | +5.23% | 6.73 | 1.56 |
| 06/24 | 1,770 | 1,780 | 1,750 | 1,760 | 0% | 2,400 | 180億7810万 | +5.01% | 6.69 | 1.55 |
| 06/23 | 1,750 | 1,770 | 1,750 | 1,760 | +1.15% | 4,600 | 180億7810万 | +5.39% | 6.69 | 1.55 |
| 06/20 | 1,730 | 1,740 | 1,720 | 1,740 | +0.58% | 1,300 | 178億7267万 | +4.57% | 6.61 | 1.53 |
| 06/19 | 1,720 | 1,750 | 1,720 | 1,730 | +1.17% | 3,100 | 177億6995万 | +4.22% | 6.58 | 1.52 |
| 06/18 | 1,720 | 1,720 | 1,710 | 1,710 | 0% | 2,200 | 175億6452万 | +3.26% | 6.5 | 1.51 |
| 06/17 | 1,720 | 1,730 | 1,710 | 1,710 | -1.16% | 600 | 175億6452万 | +3.45% | 6.5 | 1.51 |
| 06/16 | 1,720 | 1,730 | 1,700 | 1,730 | 0% | 2,900 | 177億6995万 | +4.91% | 6.58 | 1.52 |
| 06/13 | 1,730 | 1,730 | 1,700 | 1,730 | +1.17% | 3,100 | 177億6995万 | +5.1% | 6.58 | 1.52 |
| 06/12 | 1,680 | 1,710 | 1,670 | 1,710 | +1.79% | 5,000 | 175億6452万 | +4.14% | 6.5 | 1.51 |
| 06/11 | 1,680 | 1,680 | 1,670 | 1,680 | 0% | 1,800 | 172億5637万 | +2.44% | 6.39 | 1.48 |
| 06/10 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 1,000 | 172億5637万 | +2.44% | 6.39 | 1.48 |
| 06/09 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 300 | 171億5365万 | +1.89% | 6.35 | 1.47 |
| 06/06 | 1,670 | 1,670 | 1,650 | 1,660 | +0.61% | 1,400 | 170億5094万 | +1.28% | 6.31 | 1.46 |
| 06/05 | 1,680 | 1,680 | 1,650 | 1,650 | -0.6% | 1,800 | 169億4822万 | +0.61% | 6.27 | 1.45 |
| 06/04 | 1,660 | 1,670 | 1,650 | 1,660 | +1.22% | 1,600 | 170億5094万 | +1.22% | 6.31 | 1.46 |
| 06/03 | 1,650 | 1,650 | 1,640 | 1,640 | 0% | 1,500 | 168億4550万 | -0.06% | 6.23 | 1.44 |
| 06/02 | 1,640 | 1,650 | 1,630 | 1,640 | 0% | 2,100 | 168億4550万 | -0.18% | 6.23 | 1.44 |
| 05/30 | 1,640 | 1,640 | 1,630 | 1,640 | 0% | 1,100 | 168億4550万 | -0.3% | 6.23 | 1.44 |
| 05/29 | 1,630 | 1,640 | 1,620 | 1,640 | +0.61% | 1,600 | 168億4550万 | -0.36% | 6.23 | 1.44 |
| 05/28 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 500 | 167億4279万 | -1.09% | 6.2 | 1.44 |
| 05/27 | 1,640 | 1,640 | 1,630 | 1,630 | -0.61% | 2,100 | 167億4279万 | -1.21% | 6.2 | 1.44 |
| 05/26 | 1,630 | 1,640 | 1,630 | 1,640 | +0.61% | 1,900 | 168億4550万 | -0.73% | 6.23 | 1.44 |
| 05/23 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 1,900 | 167億4279万 | -1.39% | 6.2 | 1.44 |
| 05/22 | 1,610 | 1,620 | 1,610 | 1,620 | +0.62% | 1,100 | 166億4007万 | -2.06% | 6.16 | 1.43 |
| 05/21 | 1,610 | 1,620 | 1,610 | 1,610 | -0.62% | 900 | 165億3735万 | -2.66% | 6.12 | 1.42 |
| 05/20 | 1,600 | 1,620 | 1,600 | 1,620 | +0.62% | 1,400 | 166億4007万 | -2.11% | 6.16 | 1.43 |
| 05/19 | 1,610 | 1,620 | 1,610 | 1,610 | -1.23% | 3,500 | 165億3735万 | -2.78% | 6.12 | 1.42 |
| 05/16 | 1,640 | 1,640 | 1,610 | 1,630 | -0.61% | 8,200 | 167億4279万 | -1.57% | 6.2 | 1.44 |
| 05/15 | 1,620 | 1,640 | 1,620 | 1,640 | +1.23% | 900 | 168億4550万 | -1.03% | 6.23 | 1.44 |
| 05/14 | 1,620 | 1,640 | 1,620 | 1,620 | 0% | 2,400 | 166億4007万 | -2.29% | 6.16 | 1.43 |
| 05/13 | 1,640 | 1,650 | 1,620 | 1,620 | -1.82% | 4,600 | 166億4007万 | -2.47% | 6.16 | 1.43 |
| 05/12 | 1,630 | 1,650 | 1,620 | 1,650 | +1.23% | 1,800 | 169億4822万 | -0.9% | 6.27 | 1.45 |
| 05/09 | 1,650 | 1,650 | 1,610 | 1,630 | -1.81% | 7,400 | 167億4279万 | -2.28% | 6.2 | 1.44 |
| 05/08 | 1,650 | 1,670 | 1,630 | 1,660 | -0.6% | 3,800 | 170億5094万 | -0.72% | 6.31 | 1.46 |
| 05/07 | 1,660 | 1,670 | 1,650 | 1,670 | 0% | 1,600 | 171億5365万 | -0.24% | 6.35 | 1.47 |
| 05/02 | 1,680 | 1,680 | 1,670 | 1,670 | 0% | 1,700 | 171億5365万 | -0.36% | 6.35 | 1.47 |
| 05/01 | 1,670 | 1,680 | 1,670 | 1,670 | 0% | 400 | 171億5365万 | -0.48% | 6.35 | 1.47 |
| 04/30 | 1,680 | 1,680 | 1,660 | 1,670 | +0.6% | 700 | 171億5365万 | -0.6% | 6.35 | 1.47 |
| 04/28 | 1,690 | 1,690 | 1,660 | 1,660 | -1.19% | 1,500 | 170億5094万 | -1.31% | 6.31 | 1.46 |
| 04/25 | 1,670 | 1,680 | 1,670 | 1,680 | -1.18% | 2,300 | 172億5637万 | -0.3% | 6.39 | 1.48 |
| 04/24 | 1,690 | 1,700 | 1,680 | 1,700 | +1.19% | 1,100 | 174億6180万 | +0.65% | 6.46 | 1.5 |
| 04/23 | 1,670 | 1,690 | 1,670 | 1,680 | +0.6% | 2,500 | 172億5637万 | -0.71% | 6.39 | 1.48 |
| 04/22 | 1,670 | 1,670 | 1,660 | 1,670 | -0.6% | 1,400 | 171億5365万 | -1.53% | 6.35 | 1.47 |
| 04/21 | 1,680 | 1,700 | 1,680 | 1,680 | -1.18% | 1,100 | 172億5637万 | -1.12% | 6.39 | 1.48 |
| 04/18 | 1,680 | 1,700 | 1,670 | 1,700 | +1.19% | 1,600 | 174億6180万 | -0.12% | 6.46 | 1.5 |
| 04/17 | 1,690 | 1,700 | 1,670 | 1,680 | +1.2% | 1,800 | 172億5637万 | -1.52% | 6.39 | 1.48 |
| 04/16 | 1,650 | 1,680 | 1,650 | 1,660 | +1.22% | 4,700 | 170億5094万 | -2.92% | 6.31 | 1.46 |
| 04/15 | 1,640 | 1,640 | 1,620 | 1,640 | 0% | 700 | 168億4550万 | -4.48% | 6.23 | 1.44 |
| 04/14 | 1,630 | 1,640 | 1,610 | 1,640 | +0.61% | 3,400 | 168億4550万 | -4.87% | 6.23 | 1.44 |
| 04/11 | 1,640 | 1,640 | 1,620 | 1,630 | -0.61% | 2,100 | 167億4279万 | -5.83% | 6.2 | 1.44 |
| 04/10 | 1,630 | 1,650 | 1,630 | 1,640 | +1.23% | 1,400 | 168億4550万 | -5.69% | 6.23 | 1.44 |
| 04/09 | 1,650 | 1,650 | 1,620 | 1,620 | -1.82% | 3,100 | 166億4007万 | -7.16% | 6.16 | 1.43 |
| 04/08 | 1,630 | 1,660 | 1,630 | 1,650 | -0.6% | 6,100 | 169億4822万 | -5.82% | 6.27 | 1.45 |
| 04/07 | 1,690 | 1,700 | 1,660 | 1,660 | -2.35% | 7,100 | 170億5094万 | -5.63% | 6.31 | 1.46 |
| 04/04 | 1,720 | 1,720 | 1,700 | 1,700 | -1.16% | 3,700 | 174億6180万 | -3.74% | 6.46 | 1.5 |
| 04/03 | 1,710 | 1,730 | 1,710 | 1,720 | -0.58% | 800 | 176億6724万 | -2.99% | 6.54 | 1.52 |
| 04/02 | 1,740 | 1,740 | 1,710 | 1,730 | +0.58% | 3,000 | 177億6995万 | -2.7% | 6.58 | 1.52 |
| 04/01 | 1,720 | 1,720 | 1,710 | 1,720 | +1.18% | 800 | 176億6724万 | -3.64% | 6.54 | 1.52 |
| 03/31 | 1,740 | 1,740 | 1,700 | 1,700 | -2.3% | 2,100 | 174億6180万 | -5.24% | 31.05 | 2.2 |
| 03/28 | 1,710 | 1,750 | 1,690 | 1,740 | +1.75% | 4,000 | 178億7267万 | -3.23% | 31.78 | 2.25 |
| 03/27 | 1,700 | 1,720 | 1,690 | 1,710 | 0% | 6,600 | 175億6452万 | -4.95% | 31.23 | 2.21 |
| 03/26 | 1,720 | 1,730 | 1,650 | 1,710 | -1.16% | 23,800 | 175億6452万 | -5.11% | 31.23 | 2.21 |
| 03/25 | 1,720 | 1,740 | 1,710 | 1,730 | 0% | 9,300 | 177億6995万 | -4% | 31.6 | 2.24 |
| 03/24 | 1,750 | 1,770 | 1,730 | 1,730 | -2.81% | 7,300 | 177億6995万 | -4% | 31.6 | 2.24 |
| 03/20 | 1,780 | 1,780 | 1,730 | 1,780 | 0% | 9,700 | 182億8353万 | -1.22% | 32.51 | 2.3 |
| 03/19 | 1,780 | 1,790 | 1,770 | 1,780 | 0% | 1,700 | 182億8353万 | -1.33% | 32.51 | 2.3 |
| 03/18 | 1,750 | 1,790 | 1,750 | 1,780 | +1.71% | 2,600 | 182億8353万 | -1.39% | 32.51 | 2.3 |
| 03/17 | 1,750 | 1,770 | 1,730 | 1,750 | 0% | 4,900 | 179億7539万 | -3.15% | 31.96 | 2.26 |
| 03/14 | 1,780 | 1,780 | 1,740 | 1,750 | -2.23% | 9,600 | 179億7539万 | -3.31% | 31.96 | 2.26 |
| 03/13 | 1,790 | 1,800 | 1,790 | 1,790 | -0.56% | 3,300 | 183億8625万 | -1.1% | 32.69 | 2.32 |
| 03/12 | 1,810 | 1,810 | 1,780 | 1,800 | -1.1% | 5,300 | 184億8897万 | -0.44% | 32.87 | 2.33 |
| 03/11 | 1,820 | 1,830 | 1,800 | 1,820 | +0.55% | 5,000 | 186億9440万 | +0.78% | 33.24 | 2.36 |
| 03/10 | 1,810 | 1,830 | 1,800 | 1,810 | -1.09% | 3,200 | 185億9168万 | +0.22% | 33.06 | 2.34 |
| 03/07 | 1,820 | 1,830 | 1,800 | 1,830 | +0.55% | 7,100 | 187億9712万 | +1.33% | 33.42 | 2.37 |
| 03/06 | 1,810 | 1,820 | 1,810 | 1,820 | +1.11% | 3,100 | 186億9440万 | +0.66% | 33.24 | 2.36 |
| 03/05 | 1,830 | 1,830 | 1,800 | 1,800 | 0% | 16,700 | 184億8897万 | -0.61% | 32.87 | 2.33 |
| 03/04 | 1,800 | 1,810 | 1,770 | 1,800 | -1.1% | 5,700 | 184億8897万 | -0.72% | 32.87 | 2.33 |
| 03/03 | 1,840 | 1,840 | 1,780 | 1,820 | -1.09% | 15,500 | 186億9440万 | +0.33% | 33.24 | 2.36 |
| 02/28 | 1,850 | 1,860 | 1,830 | 1,840 | -1.08% | 5,300 | 188億9983万 | +1.43% | 33.6 | 2.38 |
| 02/27 | 1,850 | 1,870 | 1,800 | 1,860 | +0.54% | 20,900 | 191億527万 | +2.54% | 33.97 | 2.41 |
| 02/26 | 1,900 | 1,900 | 1,850 | 1,850 | -3.14% | 19,900 | 190億255万 | +1.98% | 33.79 | 2.39 |
| 02/25 | 1,910 | 1,920 | 1,890 | 1,910 | -1.04% | 6,400 | 196億1885万 | +5.18% | 34.88 | 2.47 |
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。
