ロイヤルホテル（9713）の株価チャート
2016/08/29～2017/01/26
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 | |||||||||
| 2017 | ||||||||||
| 01/26 | 2,110 | 2,120 | 2,100 | 2,110 | 0% | 4,100 | 216億7318万 | 0% | 7.93 | 1.53 |
| 01/25 | 2,100 | 2,120 | 2,100 | 2,110 | +0.96% | 4,200 | 216億7318万 | -0.14% | 7.93 | 1.53 |
| 01/24 | 2,100 | 2,110 | 2,090 | 2,090 | -0.95% | 4,800 | 214億6775万 | -1.18% | 7.86 | 1.52 |
| 01/23 | 2,120 | 2,120 | 2,110 | 2,110 | -0.47% | 2,800 | 216億7318万 | -0.19% | 7.93 | 1.53 |
| 01/20 | 2,120 | 2,130 | 2,110 | 2,120 | +0.47% | 4,300 | 217億7590万 | +0.47% | 7.97 | 1.54 |
| 01/19 | 2,110 | 2,110 | 2,100 | 2,110 | +0.48% | 3,700 | 216億7318万 | +0.09% | 7.93 | 1.53 |
| 01/18 | 2,110 | 2,110 | 2,090 | 2,100 | -0.47% | 4,700 | 215億7046万 | -0.24% | 7.89 | 1.52 |
| 01/17 | 2,130 | 2,140 | 2,110 | 2,110 | -0.94% | 3,900 | 216億7318万 | +0.33% | 7.93 | 1.53 |
| 01/16 | 2,140 | 2,150 | 2,130 | 2,130 | -0.47% | 4,000 | 218億7861万 | +1.53% | 8.01 | 1.54 |
| 01/13 | 2,180 | 2,220 | 2,120 | 2,140 | -2.28% | 32,100 | 219億8133万 | +2.29% | 8.04 | 1.55 |
| 01/12 | 2,120 | 2,190 | 2,120 | 2,190 | +3.79% | 19,400 | 224億9491万 | +4.94% | 8.23 | 1.59 |
| 01/11 | 2,110 | 2,120 | 2,100 | 2,110 | -0.47% | 3,700 | 216億7318万 | +1.49% | 7.93 | 1.53 |
| 01/10 | 2,130 | 2,140 | 2,110 | 2,120 | 0% | 6,200 | 217億7590万 | +2.17% | 7.97 | 1.54 |
| 01/06 | 2,130 | 2,140 | 2,120 | 2,120 | -0.47% | 4,700 | 217億7590万 | +2.42% | 7.97 | 1.54 |
| 01/05 | 2,140 | 2,160 | 2,120 | 2,130 | +0.47% | 6,400 | 218億7861万 | +3.1% | 8.01 | 1.54 |
| 01/04 | 2,170 | 2,170 | 2,120 | 2,120 | -0.47% | 4,000 | 217億7590万 | +2.91% | 7.97 | 1.54 |
| 2016 | ||||||||||
| 12/30 | 2,080 | 2,150 | 2,080 | 2,130 | +1.91% | 10,700 | 218億7861万 | +3.75% | 8.01 | 1.54 |
| 12/29 | 2,060 | 2,110 | 2,050 | 2,090 | +1.46% | 9,000 | 214億6775万 | +2.15% | 7.86 | 1.52 |
| 12/28 | 2,040 | 2,090 | 2,040 | 2,060 | +0.49% | 4,100 | 211億5960万 | +0.88% | 7.74 | 1.49 |
| 12/27 | 2,060 | 2,070 | 2,020 | 2,050 | -0.49% | 9,900 | 210億5688万 | +0.54% | 7.71 | 1.49 |
| 12/26 | 2,060 | 2,100 | 2,040 | 2,060 | 0% | 4,400 | 211億5960万 | +1.13% | 7.74 | 1.49 |
| 12/22 | 2,090 | 2,090 | 2,040 | 2,060 | -1.44% | 6,100 | 211億5960万 | +1.28% | 7.74 | 1.49 |
| 12/21 | 2,120 | 2,130 | 2,080 | 2,090 | -1.42% | 7,500 | 214億6775万 | +2.85% | 7.86 | 1.52 |
| 12/20 | 2,130 | 2,170 | 2,110 | 2,120 | -1.85% | 10,900 | 217億7590万 | +4.54% | 7.97 | 1.54 |
| 12/19 | 2,190 | 2,200 | 2,160 | 2,160 | -1.37% | 6,300 | 221億8676万 | +6.77% | 8.12 | 1.57 |
| 12/16 | 2,190 | 2,240 | 2,170 | 2,190 | +1.39% | 17,600 | 224億9491万 | +8.63% | 8.23 | 1.59 |
| 12/15 | 2,080 | 2,180 | 2,080 | 2,160 | +4.35% | 20,800 | 221億8676万 | +7.78% | 8.12 | 1.57 |
| 12/14 | 2,020 | 2,070 | 2,020 | 2,070 | +2.99% | 18,300 | 212億6231万 | +3.86% | 7.78 | 1.5 |
| 12/13 | 2,050 | 2,060 | 2,000 | 2,010 | -2.43% | 6,800 | 206億4601万 | +1.21% | 7.56 | 1.46 |
| 12/12 | 2,040 | 2,070 | 2,030 | 2,060 | +0.98% | 10,500 | 211億5960万 | +3.99% | 7.74 | 1.49 |
| 12/09 | 2,060 | 2,080 | 2,030 | 2,040 | -0.49% | 6,800 | 209億5416万 | +3.34% | 7.67 | 1.48 |
| 12/08 | 2,000 | 2,070 | 2,000 | 2,050 | +2.5% | 5,900 | 210億5688万 | +4.11% | 7.71 | 1.49 |
| 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 |
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。
