ロイヤルホテル（9713）の株価チャート
2014/10/07～2015/03/06
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 | |||||||||
| 2015 | ||||||||||
| 03/06 | 2,280 | 2,280 | 2,250 | 2,260 | -0.88% | 6,300 | 232億1393万 | +2.36% | 8.59 | 1.99 |
| 03/05 | 2,280 | 2,300 | 2,270 | 2,280 | 0% | 5,000 | 234億1936万 | +3.4% | 8.67 | 2.01 |
| 03/04 | 2,260 | 2,320 | 2,250 | 2,280 | -0.87% | 7,700 | 234億1936万 | +3.4% | 8.67 | 2.01 |
| 03/03 | 2,340 | 2,340 | 2,280 | 2,300 | -0.86% | 5,000 | 236億2479万 | +4.36% | 8.74 | 2.03 |
| 03/02 | 2,290 | 2,330 | 2,290 | 2,320 | +1.31% | 9,300 | 238億3023万 | +5.6% | 8.82 | 2.04 |
| 02/27 | 2,330 | 2,330 | 2,260 | 2,290 | -2.14% | 11,100 | 235億2208万 | +4.76% | 8.71 | 2.02 |
| 02/26 | 2,350 | 2,360 | 2,280 | 2,340 | -0.43% | 12,700 | 240億3566万 | +7.49% | 8.9 | 2.06 |
| 02/25 | 2,360 | 2,360 | 2,320 | 2,350 | 0% | 18,800 | 241億3838万 | +8.65% | 8.93 | 2.07 |
| 02/24 | 2,250 | 2,360 | 2,250 | 2,350 | +3.98% | 41,400 | 241億3838万 | +9.35% | 8.93 | 2.07 |
| 02/23 | 2,240 | 2,300 | 2,230 | 2,260 | +2.26% | 29,700 | 232億1393万 | +5.95% | 8.59 | 1.99 |
| 02/20 | 2,180 | 2,230 | 2,180 | 2,210 | 0% | 12,700 | 227億34万 | +4.25% | 8.4 | 1.95 |
| 02/19 | 2,240 | 2,270 | 2,180 | 2,210 | -0.45% | 22,500 | 227億34万 | +4.84% | 8.4 | 1.95 |
| 02/18 | 2,180 | 2,220 | 2,180 | 2,220 | +1.83% | 10,900 | 228億306万 | +5.82% | 8.44 | 1.96 |
| 02/17 | 2,190 | 2,200 | 2,160 | 2,180 | -0.91% | 5,500 | 223億9220万 | +4.41% | 8.29 | 1.92 |
| 02/16 | 2,130 | 2,210 | 2,120 | 2,200 | +3.29% | 17,500 | 225億9763万 | +5.82% | 8.36 | 1.94 |
| 02/13 | 2,100 | 2,150 | 2,100 | 2,130 | +2.4% | 9,500 | 218億7861万 | +2.9% | 8.1 | 1.88 |
| 02/12 | 2,080 | 2,110 | 2,060 | 2,080 | 0% | 7,100 | 213億6503万 | +0.78% | 7.91 | 1.83 |
| 02/10 | 2,090 | 2,100 | 2,070 | 2,080 | -0.95% | 2,600 | 213億6503万 | +0.97% | 7.91 | 1.83 |
| 02/09 | 2,120 | 2,120 | 2,070 | 2,100 | -0.47% | 2,900 | 215億7046万 | +2.14% | 7.98 | 1.85 |
| 02/06 | 2,110 | 2,110 | 2,100 | 2,110 | +0.48% | 3,600 | 216億7318万 | +2.93% | 8.02 | 1.86 |
| 02/05 | 2,100 | 2,150 | 2,090 | 2,100 | 0% | 5,100 | 215億7046万 | +2.69% | 7.98 | 1.85 |
| 02/04 | 2,060 | 2,150 | 2,060 | 2,100 | +3.45% | 11,200 | 215億7046万 | +2.94% | 7.98 | 1.85 |
| 02/03 | 2,220 | 2,220 | 2,000 | 2,030 | -8.14% | 35,100 | 208億5145万 | -0.2% | 7.72 | 1.79 |
| 02/02 | 2,160 | 2,210 | 2,160 | 2,210 | +0.45% | 5,700 | 227億34万 | +8.81% | 8.4 | 1.95 |
| 01/30 | 2,230 | 2,250 | 2,200 | 2,200 | 0% | 6,900 | 225億9763万 | +8.8% | 8.36 | 1.94 |
| 01/29 | 2,210 | 2,270 | 2,180 | 2,200 | -3.51% | 15,400 | 225億9763万 | +9.24% | 8.36 | 1.94 |
| 01/28 | 2,210 | 2,290 | 2,180 | 2,280 | +1.33% | 22,400 | 234億1936万 | +13.72% | 8.67 | 2.01 |
| 01/27 | 2,160 | 2,270 | 2,100 | 2,250 | +5.63% | 26,400 | 231億1121万 | +13.01% | 8.55 | 1.98 |
| 01/26 | 2,200 | 2,230 | 2,120 | 2,130 | +3.9% | 67,900 | 218億7861万 | +7.68% | 8.1 | 1.88 |
| 01/23 | 2,060 | 2,100 | 2,030 | 2,050 | -0.49% | 29,800 | 210億5688万 | +4.06% | 7.79 | 1.81 |
| 01/22 | 1,980 | 2,060 | 1,980 | 2,060 | +3.52% | 18,900 | 211億5960万 | +4.78% | 7.83 | 1.81 |
| 01/21 | 1,990 | 2,000 | 1,950 | 1,990 | -0.5% | 8,700 | 204億4058万 | +1.43% | 7.57 | 1.75 |
| 01/20 | 1,920 | 2,000 | 1,920 | 2,000 | +3.09% | 9,200 | 205億4330万 | +2.04% | 7.6 | 1.76 |
| 01/19 | 1,920 | 1,940 | 1,920 | 1,940 | +0.52% | 3,200 | 199億2700万 | -1.02% | 7.38 | 1.71 |
| 01/16 | 1,930 | 1,950 | 1,900 | 1,930 | 0% | 2,300 | 198億2428万 | -1.63% | 7.34 | 1.7 |
| 01/15 | 1,930 | 1,940 | 1,930 | 1,930 | -1.03% | 1,700 | 198億2428万 | -1.73% | 7.34 | 1.7 |
| 01/14 | 1,960 | 1,960 | 1,930 | 1,950 | -0.51% | 3,400 | 200億2972万 | -0.86% | 7.41 | 1.72 |
| 01/13 | 1,960 | 1,960 | 1,940 | 1,960 | 0% | 2,300 | 201億3243万 | -0.46% | 7.45 | 1.73 |
| 01/09 | 1,980 | 1,990 | 1,960 | 1,960 | -1.01% | 4,200 | 201億3243万 | -0.46% | 7.45 | 1.73 |
| 01/08 | 1,970 | 1,990 | 1,970 | 1,980 | +0.51% | 3,000 | 203億3786万 | +0.61% | 7.53 | 1.74 |
| 01/07 | 1,970 | 1,990 | 1,950 | 1,970 | -0.51% | 3,000 | 202億3515万 | +0.2% | 7.49 | 1.74 |
| 01/06 | 1,990 | 1,990 | 1,960 | 1,980 | -0.5% | 2,700 | 203億3786万 | +0.81% | 7.53 | 1.74 |
| 01/05 | 1,990 | 2,000 | 1,970 | 1,990 | +1.53% | 3,300 | 204億4058万 | +1.32% | 7.57 | 1.75 |
| 2014 | ||||||||||
| 12/30 | 1,980 | 2,000 | 1,960 | 1,960 | -1.01% | 5,900 | 201億3243万 | -0.15% | 7.45 | 1.73 |
| 12/29 | 1,970 | 1,990 | 1,970 | 1,980 | +0.51% | 4,700 | 203億3786万 | +0.92% | 7.53 | 1.74 |
| 12/26 | 1,950 | 1,990 | 1,940 | 1,970 | +1.55% | 1,900 | 202億3515万 | +0.56% | 7.49 | 1.74 |
| 12/25 | 1,940 | 1,960 | 1,940 | 1,940 | -1.02% | 6,700 | 199億2700万 | -0.77% | 7.38 | 1.71 |
| 12/24 | 1,990 | 2,010 | 1,920 | 1,960 | -2% | 9,300 | 201億3243万 | +0.41% | 7.45 | 1.73 |
| 12/22 | 2,000 | 2,000 | 1,970 | 2,000 | 0% | 5,500 | 205億4330万 | +2.77% | 7.6 | 1.76 |
| 12/19 | 1,990 | 2,000 | 1,970 | 2,000 | +2.04% | 4,200 | 205億4330万 | +3.09% | 7.6 | 1.76 |
| 12/18 | 1,980 | 1,980 | 1,960 | 1,960 | +1.03% | 2,000 | 201億3243万 | +1.34% | 7.45 | 1.73 |
| 12/17 | 1,920 | 1,990 | 1,920 | 1,940 | +1.04% | 5,500 | 199億2700万 | +0.62% | 7.38 | 1.71 |
| 12/16 | 1,940 | 1,940 | 1,910 | 1,920 | -1.03% | 3,200 | 197億2157万 | -0.26% | 7.3 | 1.69 |
| 12/15 | 1,950 | 1,950 | 1,940 | 1,940 | 0% | 1,700 | 199億2700万 | +0.99% | 7.38 | 1.71 |
| 12/12 | 1,980 | 1,990 | 1,940 | 1,940 | -0.51% | 4,500 | 199億2700万 | +1.25% | 7.38 | 1.71 |
| 12/11 | 1,950 | 1,970 | 1,920 | 1,950 | 0% | 5,300 | 200億2972万 | +1.93% | 7.41 | 1.72 |
| 12/10 | 1,980 | 1,980 | 1,950 | 1,950 | -2.5% | 6,300 | 200億2972万 | +2.04% | 7.41 | 1.72 |
| 12/09 | 2,000 | 2,010 | 1,990 | 2,000 | 0% | 3,900 | 205億4330万 | +4.77% | 7.6 | 1.76 |
| 12/08 | 2,000 | 2,000 | 1,960 | 2,000 | +1.01% | 4,300 | 205億4330万 | +4.99% | 7.6 | 1.76 |
| 12/05 | 1,990 | 1,990 | 1,980 | 1,980 | -1% | 2,200 | 203億3786万 | +4.32% | 7.53 | 1.74 |
| 12/04 | 2,000 | 2,020 | 1,980 | 2,000 | 0% | 5,000 | 205億4330万 | +5.6% | 7.6 | 1.76 |
| 12/03 | 1,970 | 2,000 | 1,960 | 2,000 | +2.04% | 7,100 | 205億4330万 | +5.99% | 7.6 | 1.76 |
| 12/02 | 1,930 | 1,960 | 1,920 | 1,960 | +1.55% | 4,900 | 201億3243万 | +4.2% | 7.45 | 1.73 |
| 12/01 | 1,930 | 1,950 | 1,910 | 1,930 | 0% | 6,000 | 198億2428万 | +2.88% | 7.34 | 1.7 |
| 11/28 | 1,910 | 1,950 | 1,910 | 1,930 | 0% | 4,200 | 198億2428万 | +3.15% | 7.34 | 1.7 |
| 11/27 | 1,950 | 1,950 | 1,910 | 1,930 | -1.53% | 4,600 | 198億2428万 | +3.43% | 7.34 | 1.7 |
| 11/26 | 1,980 | 1,980 | 1,960 | 1,960 | -1.01% | 4,400 | 201億3243万 | +5.38% | 7.45 | 1.73 |
| 11/25 | 1,940 | 1,980 | 1,940 | 1,980 | +2.59% | 5,700 | 203億3786万 | +6.85% | 7.53 | 1.74 |
| 11/21 | 1,910 | 1,930 | 1,910 | 1,930 | +1.05% | 4,500 | 198億2428万 | +4.61% | 7.34 | 1.7 |
| 11/20 | 1,890 | 1,920 | 1,890 | 1,910 | +2.14% | 7,900 | 196億1885万 | +3.8% | 7.26 | 1.68 |
| 11/19 | 1,890 | 1,890 | 1,870 | 1,870 | +0.54% | 1,700 | 192億798万 | +1.8% | 7.11 | 1.65 |
| 11/18 | 1,830 | 1,860 | 1,830 | 1,860 | +2.2% | 5,200 | 191億527万 | +1.31% | 7.07 | 1.64 |
| 11/17 | 1,850 | 1,850 | 1,820 | 1,820 | -1.62% | 3,800 | 186億9440万 | -0.87% | 6.92 | 1.6 |
| 11/14 | 1,840 | 1,860 | 1,830 | 1,850 | +0.54% | 2,700 | 190億255万 | +0.43% | 7.03 | 1.63 |
| 11/13 | 1,830 | 1,850 | 1,820 | 1,840 | +1.1% | 3,300 | 188億9983万 | -0.43% | 6.99 | 1.62 |
| 11/12 | 1,840 | 1,870 | 1,820 | 1,820 | -1.62% | 4,000 | 186億9440万 | -1.83% | 6.92 | 1.6 |
| 11/11 | 1,820 | 1,880 | 1,820 | 1,850 | +1.65% | 4,300 | 190億255万 | -0.7% | 7.03 | 1.63 |
| 11/10 | 1,810 | 1,840 | 1,800 | 1,820 | 0% | 8,200 | 186億9440万 | -2.62% | 6.92 | 1.6 |
| 11/07 | 1,860 | 1,860 | 1,800 | 1,820 | -2.67% | 11,400 | 186億9440万 | -2.99% | 6.92 | 1.6 |
| 11/06 | 1,890 | 1,910 | 1,860 | 1,870 | -1.06% | 7,200 | 192億798万 | -0.74% | 7.11 | 1.65 |
| 11/05 | 1,910 | 1,910 | 1,870 | 1,890 | -0.53% | 3,900 | 194億1342万 | -0.05% | 7.19 | 1.66 |
| 11/04 | 1,950 | 1,970 | 1,880 | 1,900 | 0% | 15,000 | 195億1613万 | +0.11% | 7.22 | 1.67 |
| 10/31 | 1,840 | 1,910 | 1,840 | 1,900 | +3.26% | 7,400 | 195億1613万 | -0.26% | 7.22 | 1.67 |
| 10/30 | 1,850 | 1,860 | 1,830 | 1,840 | -1.08% | 3,100 | 188億9983万 | -3.87% | 6.99 | 1.62 |
| 10/29 | 1,820 | 1,860 | 1,820 | 1,860 | +1.09% | 3,100 | 191億527万 | -3.38% | 7.07 | 1.64 |
| 10/28 | 1,840 | 1,840 | 1,830 | 1,840 | 0% | 800 | 188億9983万 | -4.86% | 6.99 | 1.62 |
| 10/27 | 1,860 | 1,860 | 1,840 | 1,840 | +0.55% | 2,400 | 188億9983万 | -5.4% | 6.99 | 1.62 |
| 10/24 | 1,840 | 1,840 | 1,810 | 1,830 | +1.1% | 1,100 | 187億9712万 | -6.39% | 6.96 | 1.61 |
| 10/23 | 1,810 | 1,810 | 1,790 | 1,810 | 0% | 3,400 | 185億9168万 | -7.93% | 6.88 | 1.59 |
| 10/22 | 1,780 | 1,840 | 1,770 | 1,810 | +2.26% | 5,500 | 185億9168万 | -8.49% | 6.88 | 1.59 |
| 10/21 | 1,810 | 1,810 | 1,760 | 1,770 | -1.67% | 6,500 | 181億8082万 | -11.14% | 6.73 | 1.56 |
| 10/20 | 1,810 | 1,840 | 1,800 | 1,800 | +1.12% | 6,200 | 184億8897万 | -10.36% | 6.84 | 1.59 |
| 10/17 | 1,810 | 1,830 | 1,770 | 1,780 | -1.66% | 4,300 | 182億8353万 | -12.01% | 6.77 | 1.57 |
| 10/16 | 1,800 | 1,850 | 1,740 | 1,810 | -1.09% | 5,800 | 185億9168万 | -11.27% | 6.88 | 1.59 |
| 10/15 | 1,830 | 1,850 | 1,820 | 1,830 | 0% | 7,600 | 187億9712万 | -10.95% | 6.96 | 1.61 |
| 10/14 | 1,880 | 1,880 | 1,810 | 1,830 | -2.66% | 8,200 | 187億9712万 | -11.59% | 6.96 | 1.61 |
| 10/10 | 1,910 | 1,920 | 1,860 | 1,880 | -4.08% | 11,800 | 193億1070万 | -9.88% | 7.15 | 1.66 |
| 10/09 | 1,990 | 1,990 | 1,960 | 1,960 | -1.51% | 5,300 | 201億3243万 | -6.71% | 7.45 | 1.73 |
| 10/08 | 2,000 | 2,000 | 1,970 | 1,990 | -1% | 6,300 | 204億4058万 | -5.6% | 7.57 | 1.75 |
| 10/07 | 2,030 | 2,040 | 2,010 | 2,010 | -0.99% | 3,900 | 206億4601万 | -4.92% | 7.64 | 1.77 |
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。
