ロイヤルホテル（9713）の株価チャート
2016/07/12～2016/12/07
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 | |||||||||
| 2016 | ||||||||||
| 12/07 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 3,400 | 205億4330万 | +1.83% | 7.52 | 1.45 |
| 12/06 | 1,990 | 2,000 | 1,970 | 1,980 | -1% | 6,200 | 203億3786万 | +1.02% | 7.44 | 1.44 |
| 12/05 | 2,020 | 2,020 | 1,990 | 2,000 | 0% | 1,700 | 205億4330万 | +2.15% | 7.52 | 1.45 |
| 12/02 | 2,000 | 2,030 | 1,990 | 2,000 | 0% | 7,000 | 205億4330万 | +2.35% | 7.52 | 1.45 |
| 12/01 | 2,020 | 2,020 | 2,000 | 2,000 | -0.5% | 3,800 | 205億4330万 | +2.56% | 7.52 | 1.45 |
| 11/30 | 2,020 | 2,020 | 2,000 | 2,010 | +0.5% | 2,400 | 206億4601万 | +3.29% | 7.56 | 1.46 |
| 11/29 | 1,980 | 2,010 | 1,970 | 2,000 | +1.01% | 9,000 | 205億4330万 | +2.99% | 7.52 | 1.45 |
| 11/28 | 1,970 | 1,980 | 1,960 | 1,980 | +1.02% | 1,900 | 203億3786万 | +2.06% | 7.44 | 1.44 |
| 11/25 | 1,970 | 1,990 | 1,960 | 1,960 | 0% | 3,200 | 201億3243万 | +1.14% | 7.37 | 1.42 |
| 11/24 | 1,980 | 1,990 | 1,960 | 1,960 | -1.01% | 5,000 | 201億3243万 | +1.14% | 7.37 | 1.42 |
| 11/22 | 1,990 | 2,000 | 1,970 | 1,980 | 0% | 4,600 | 203億3786万 | +2.27% | 7.44 | 1.44 |
| 11/21 | 2,000 | 2,000 | 1,980 | 1,980 | -1% | 1,400 | 203億3786万 | +2.38% | 7.44 | 1.44 |
| 11/18 | 2,000 | 2,000 | 1,970 | 2,000 | 0% | 2,600 | 205億4330万 | +3.52% | 7.52 | 1.45 |
| 11/17 | 2,010 | 2,020 | 2,000 | 2,000 | -0.5% | 1,400 | 205億4330万 | +3.73% | 7.52 | 1.45 |
| 11/16 | 2,000 | 2,030 | 2,000 | 2,010 | +1.01% | 4,700 | 206億4601万 | +4.36% | 7.56 | 1.46 |
| 11/15 | 1,990 | 1,990 | 1,980 | 1,990 | 0% | 1,200 | 204億4058万 | +3.48% | 7.48 | 1.44 |
| 11/14 | 1,970 | 2,000 | 1,960 | 1,990 | +1.02% | 5,500 | 204億4058万 | +3.59% | 7.48 | 1.44 |
| 11/11 | 1,920 | 1,970 | 1,920 | 1,970 | +3.68% | 4,100 | 202億3515万 | +2.66% | 7.41 | 1.43 |
| 11/10 | 1,910 | 1,910 | 1,880 | 1,900 | +1.06% | 1,600 | 195億1613万 | -0.94% | 7.14 | 1.38 |
| 11/09 | 1,910 | 1,910 | 1,850 | 1,880 | -0.53% | 3,100 | 193億1070万 | -2.08% | 7.07 | 1.36 |
| 11/08 | 1,910 | 1,910 | 1,890 | 1,890 | 0% | 800 | 194億1342万 | -1.72% | 7.1 | 1.37 |
| 11/07 | 1,900 | 1,910 | 1,890 | 1,890 | 0% | 1,400 | 194億1342万 | -1.82% | 7.1 | 1.37 |
| 11/04 | 1,900 | 1,910 | 1,880 | 1,890 | -1.05% | 2,600 | 194億1342万 | -1.97% | 7.1 | 1.37 |
| 11/02 | 1,920 | 1,920 | 1,900 | 1,910 | -0.52% | 2,100 | 196億1885万 | -1.04% | 7.18 | 1.39 |
| 11/01 | 1,910 | 1,920 | 1,910 | 1,920 | +0.52% | 800 | 197億2157万 | -0.78% | 7.22 | 1.39 |
| 10/31 | 1,900 | 1,920 | 1,900 | 1,910 | -0.52% | 1,500 | 196億1885万 | -1.44% | 7.18 | 1.39 |
| 10/28 | 1,900 | 1,920 | 1,890 | 1,920 | +1.05% | 1,600 | 197億2157万 | -1.03% | 7.22 | 1.39 |
| 10/27 | 1,910 | 1,910 | 1,890 | 1,900 | -0.52% | 2,200 | 195億1613万 | -2.16% | 7.14 | 1.38 |
| 10/26 | 1,900 | 1,910 | 1,900 | 1,910 | 0% | 1,400 | 196億1885万 | -1.8% | 7.18 | 1.39 |
| 10/25 | 1,910 | 1,920 | 1,900 | 1,910 | 0% | 2,300 | 196億1885万 | -1.9% | 7.18 | 1.39 |
| 10/24 | 1,930 | 1,930 | 1,890 | 1,910 | -1.04% | 8,400 | 196億1885万 | -2% | 7.18 | 1.39 |
| 10/21 | 1,940 | 1,950 | 1,920 | 1,930 | -0.52% | 1,900 | 198億2428万 | -1.08% | 7.26 | 1.4 |
| 10/20 | 1,950 | 1,950 | 1,930 | 1,940 | -0.51% | 1,200 | 199億2700万 | -0.61% | 7.29 | 1.41 |
| 10/19 | 1,920 | 1,950 | 1,910 | 1,950 | +1.56% | 2,200 | 200億2972万 | -0.15% | 7.33 | 1.41 |
| 10/18 | 1,940 | 1,950 | 1,910 | 1,920 | -0.52% | 5,500 | 197億2157万 | -1.74% | 7.22 | 1.39 |
| 10/17 | 1,920 | 1,930 | 1,920 | 1,930 | +0.52% | 1,700 | 198億2428万 | -1.33% | 7.26 | 1.4 |
| 10/14 | 1,930 | 1,930 | 1,920 | 1,920 | 0% | 1,700 | 197億2157万 | -1.99% | 7.22 | 1.39 |
| 10/13 | 1,930 | 1,930 | 1,920 | 1,920 | -1.03% | 1,600 | 197億2157万 | -2.09% | 7.22 | 1.39 |
| 10/12 | 1,940 | 1,950 | 1,940 | 1,940 | 0% | 800 | 199億2700万 | -1.17% | 7.29 | 1.41 |
| 10/11 | 1,960 | 1,960 | 1,930 | 1,940 | +0.52% | 1,400 | 199億2700万 | -1.22% | 7.29 | 1.41 |
| 10/07 | 1,930 | 1,930 | 1,920 | 1,930 | -0.52% | 2,300 | 198億2428万 | -1.73% | 7.26 | 1.4 |
| 10/06 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 1,100 | 199億2700万 | -1.22% | 7.29 | 1.41 |
| 10/05 | 1,950 | 1,960 | 1,950 | 1,950 | -0.51% | 1,000 | 200億2972万 | -0.71% | 7.33 | 1.41 |
| 10/04 | 1,970 | 1,970 | 1,960 | 1,960 | +0.51% | 1,300 | 201億3243万 | -0.1% | 7.37 | 1.42 |
| 10/03 | 1,940 | 1,980 | 1,940 | 1,950 | +0.52% | 2,600 | 200億2972万 | -0.61% | 7.33 | 1.41 |
| 09/30 | 1,950 | 1,950 | 1,930 | 1,940 | -0.51% | 1,600 | 199億2700万 | -1.12% | 7.29 | 1.41 |
| 09/29 | 1,910 | 1,950 | 1,900 | 1,950 | +0.52% | 7,400 | 200億2972万 | -0.61% | 7.33 | 1.41 |
| 09/28 | 1,970 | 1,970 | 1,930 | 1,940 | -4.9% | 8,400 | 199億2700万 | -1.12% | 7.29 | 1.41 |
| 09/27 | 2,010 | 2,040 | 2,000 | 2,040 | +2.51% | 12,200 | 209億5416万 | +3.98% | 7.67 | 1.48 |
| 09/26 | 1,980 | 2,000 | 1,980 | 1,990 | +0.51% | 3,800 | 204億4058万 | +1.69% | 7.48 | 1.44 |
| 09/23 | 1,970 | 1,980 | 1,960 | 1,980 | +0.51% | 3,500 | 203億3786万 | +1.43% | 7.44 | 1.44 |
| 09/21 | 1,970 | 1,970 | 1,960 | 1,970 | +0.51% | 1,400 | 202億3515万 | +1.23% | 7.41 | 1.43 |
| 09/20 | 1,970 | 1,970 | 1,950 | 1,960 | 0% | 2,100 | 201億3243万 | +0.93% | 7.37 | 1.42 |
| 09/16 | 1,950 | 1,970 | 1,950 | 1,960 | 0% | 2,900 | 201億3243万 | +1.08% | 7.37 | 1.42 |
| 09/15 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 1,000 | 201億3243万 | +1.19% | 7.37 | 1.42 |
| 09/14 | 1,960 | 1,980 | 1,950 | 1,970 | +0.51% | 4,500 | 202億3515万 | +1.86% | 7.41 | 1.43 |
| 09/13 | 1,950 | 1,960 | 1,950 | 1,960 | 0% | 800 | 201億3243万 | +1.55% | 7.37 | 1.42 |
| 09/12 | 1,960 | 1,960 | 1,950 | 1,960 | -0.51% | 3,100 | 201億3243万 | +1.87% | 7.37 | 1.42 |
| 09/09 | 1,970 | 1,980 | 1,960 | 1,970 | 0% | 4,200 | 202億3515万 | +2.66% | 7.41 | 1.43 |
| 09/08 | 2,000 | 2,000 | 1,970 | 1,970 | -1.5% | 4,300 | 202億3515万 | +2.98% | 7.41 | 1.43 |
| 09/07 | 1,980 | 2,000 | 1,970 | 2,000 | +1.52% | 5,300 | 205億4330万 | +4.88% | 7.52 | 1.45 |
| 09/06 | 1,970 | 1,980 | 1,970 | 1,970 | 0% | 3,300 | 202億3515万 | +3.63% | 7.41 | 1.43 |
| 09/05 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 1,600 | 202億3515万 | +3.9% | 7.41 | 1.43 |
| 09/02 | 1,950 | 1,960 | 1,950 | 1,960 | +0.51% | 2,400 | 201億3243万 | +3.7% | 7.37 | 1.42 |
| 09/01 | 1,940 | 1,960 | 1,940 | 1,950 | +0.52% | 2,900 | 200億2972万 | +3.45% | 7.33 | 1.41 |
| 08/31 | 1,910 | 1,940 | 1,910 | 1,940 | +1.04% | 1,000 | 199億2700万 | +3.19% | 7.29 | 1.41 |
| 08/30 | 1,900 | 1,920 | 1,900 | 1,920 | 0% | 1,400 | 197億2157万 | +2.35% | 7.22 | 1.39 |
| 08/29 | 1,940 | 1,950 | 1,910 | 1,920 | -1.03% | 2,600 | 197億2157万 | +2.56% | 7.22 | 1.39 |
| 08/26 | 1,950 | 1,970 | 1,930 | 1,940 | -1.02% | 2,400 | 199億2700万 | +3.8% | 7.29 | 1.41 |
| 08/25 | 1,960 | 1,970 | 1,960 | 1,960 | +0.51% | 1,100 | 201億3243万 | +5.09% | 7.37 | 1.42 |
| 08/24 | 1,940 | 1,960 | 1,940 | 1,950 | +0.52% | 900 | 200億2972万 | +4.95% | 7.33 | 1.41 |
| 08/23 | 1,970 | 1,970 | 1,930 | 1,940 | 0% | 2,100 | 199億2700万 | +4.75% | 7.29 | 1.41 |
| 08/22 | 1,940 | 1,990 | 1,940 | 1,940 | +1.04% | 6,600 | 199億2700万 | +5.04% | 7.29 | 1.41 |
| 08/19 | 1,850 | 1,950 | 1,850 | 1,920 | +3.78% | 7,500 | 197億2157万 | +4.23% | 7.22 | 1.39 |
| 08/18 | 1,870 | 1,870 | 1,850 | 1,850 | 0% | 1,800 | 190億255万 | +0.6% | 6.95 | 1.34 |
| 08/17 | 1,860 | 1,870 | 1,840 | 1,850 | -1.07% | 4,200 | 190億255万 | +0.65% | 6.95 | 1.34 |
| 08/16 | 1,870 | 1,880 | 1,860 | 1,870 | -0.53% | 2,100 | 192億798万 | +1.85% | 7.03 | 1.36 |
| 08/15 | 1,900 | 1,910 | 1,880 | 1,880 | -1.05% | 3,100 | 193億1070万 | +2.45% | 7.07 | 1.36 |
| 08/12 | 1,900 | 1,930 | 1,900 | 1,900 | +0.53% | 4,000 | 195億1613万 | +3.71% | 7.14 | 1.38 |
| 08/10 | 1,880 | 1,910 | 1,860 | 1,890 | +1.61% | 4,300 | 194億1342万 | +3.39% | 7.1 | 1.37 |
| 08/09 | 1,830 | 1,860 | 1,830 | 1,860 | +1.64% | 2,900 | 191億527万 | +1.81% | 6.99 | 1.35 |
| 08/08 | 1,820 | 1,840 | 1,820 | 1,830 | +0.55% | 2,000 | 187億9712万 | +0.11% | 6.88 | 1.33 |
| 08/05 | 1,820 | 1,840 | 1,820 | 1,820 | -0.55% | 2,100 | 186億9440万 | -0.55% | 6.84 | 1.32 |
| 08/04 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 1,000 | 187億9712万 | 0% | 6.88 | 1.33 |
| 08/03 | 1,830 | 1,840 | 1,820 | 1,820 | -1.09% | 1,800 | 186億9440万 | -0.6% | 6.84 | 1.32 |
| 08/02 | 1,830 | 1,860 | 1,830 | 1,840 | 0% | 2,000 | 188億9983万 | +0.49% | 6.92 | 1.33 |
| 08/01 | 1,830 | 1,840 | 1,820 | 1,840 | +0.55% | 2,200 | 188億9983万 | +0.49% | 6.92 | 1.33 |
| 07/29 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 1,700 | 187億9712万 | -0.16% | 6.88 | 1.33 |
| 07/28 | 1,820 | 1,850 | 1,820 | 1,830 | 0% | 2,000 | 187億9712万 | -0.49% | 6.88 | 1.33 |
| 07/27 | 1,830 | 1,850 | 1,820 | 1,830 | 0% | 3,200 | 187億9712万 | -0.76% | 6.88 | 1.33 |
| 07/26 | 1,830 | 1,830 | 1,820 | 1,830 | -0.54% | 1,900 | 187億9712万 | -1.03% | 6.88 | 1.33 |
| 07/25 | 1,820 | 1,850 | 1,820 | 1,840 | +0.55% | 1,000 | 188億9983万 | -0.81% | 6.92 | 1.33 |
| 07/22 | 1,830 | 1,840 | 1,830 | 1,830 | -1.08% | 2,400 | 187億9712万 | -1.61% | 6.88 | 1.33 |
| 07/21 | 1,810 | 1,850 | 1,810 | 1,850 | +3.35% | 5,900 | 190億255万 | -0.75% | 6.95 | 1.34 |
| 07/20 | 1,790 | 1,800 | 1,790 | 1,790 | -0.56% | 2,200 | 183億8625万 | -4.23% | 6.73 | 1.3 |
| 07/19 | 1,800 | 1,800 | 1,780 | 1,800 | 0% | 4,000 | 184億8897万 | -4.05% | 6.77 | 1.31 |
| 07/15 | 1,820 | 1,830 | 1,790 | 1,800 | -1.1% | 4,000 | 184億8897万 | -4.46% | 6.77 | 1.31 |
| 07/14 | 1,840 | 1,840 | 1,820 | 1,820 | -1.09% | 3,400 | 186億9440万 | -3.96% | 6.84 | 1.32 |
| 07/13 | 1,850 | 1,850 | 1,830 | 1,840 | +1.1% | 1,900 | 188億9983万 | -3.36% | 6.92 | 1.33 |
| 07/12 | 1,820 | 1,840 | 1,810 | 1,820 | 0% | 3,400 | 186億9440万 | -4.81% | 6.84 | 1.32 |
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。
