ホテル、ニューグランド（9720）の株価チャート
株価
7/27
- 前日 (7/24)
- 5,970
- 始値
- 6,000
- 高値
- 6,150
- 安値
- 6,000
- 終値 +2.68%
- 6,130
- 出来高 +100%
- 400
乖離率
- 株価（5日）
移動平均値 - +3.37%
5,930 - 株価（25日）
移動平均値 - +9.92%
5,577 - 出来高（5日）
移動平均値 - +53.85%
260
2025/12/11～2026/07/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/27 | 6,000 | 6,150 | 6,000 | 6,130 | +2.68% | 400 | 72億4227万 | +9.92% | 21.73 | 1.7 |
| 07/24 | 5,970 | 5,970 | 5,970 | 5,970 | +0.17% | 200 | 70億5324万 | +7.49% | 21.17 | 1.66 |
| 07/23 | 5,960 | 5,960 | 5,960 | 5,960 | +1.19% | 100 | 70億4143万 | +7.62% | 21.13 | 1.66 |
| 07/22 | 5,870 | 5,890 | 5,800 | 5,890 | +3.33% | 400 | 69億5872万 | +6.57% | 20.88 | 1.64 |
| 07/17 | 5,710 | 5,710 | 5,700 | 5,700 | -0.7% | 200 | 67億3425万 | +3.43% | 20.21 | 1.59 |
| 07/16 | 5,760 | 5,760 | 5,710 | 5,740 | +1.41% | 500 | 67億8151万 | +4.23% | 20.35 | 1.6 |
| 07/15 | 5,660 | 5,660 | 5,660 | 5,660 | +0.71% | 100 | 66億8699万 | +2.82% | 20.07 | 1.57 |
| 07/14 | 5,620 | 5,620 | 5,620 | 5,620 | +1.26% | 100 | 66億3973万 | +2.07% | 19.93 | 1.56 |
| 07/13 | 6,060 | 6,060 | 5,550 | 5,550 | -6.72% | 900 | 65億5703万 | +0.82% | 19.68 | 1.54 |
| 07/10 | 5,980 | 5,980 | 5,940 | 5,950 | -0.5% | 900 | 70億2961万 | +8.06% | 21.1 | 1.65 |
| 07/09 | 5,770 | 6,370 | 5,750 | 5,980 | +6.79% | 3,200 | 70億6505万 | +8.81% | 21.2 | 1.66 |
| 07/08 | 5,600 | 5,600 | 5,600 | 5,600 | +0.18% | 100 | 66億1610万 | +2.08% | 19.85 | 1.56 |
| 07/06 | 5,500 | 5,590 | 5,400 | 5,590 | +1.64% | 300 | 66億429万 | +1.8% | 19.82 | 1.55 |
| 07/02 | 5,500 | 5,500 | 5,500 | 5,500 | +1.85% | 200 | 64億9796万 | 0% | 19.5 | 1.53 |
| 07/01 | 5,400 | 5,400 | 5,400 | 5,400 | 0% | 100 | 63億7981万 | -2% | 19.15 | 1.5 |
| 06/30 | 5,400 | 5,400 | 5,400 | 5,400 | +4.85% | 100 | 63億7981万 | -2.37% | 19.15 | 1.5 |
| 06/25 | 5,150 | 5,150 | 5,150 | 5,150 | -0.96% | 100 | 60億8445万 | -7.17% | 18.26 | 1.43 |
| 06/23 | 5,300 | 5,300 | 5,200 | 5,200 | -2.26% | 200 | 61億4352万 | -6.83% | 18.44 | 1.45 |
| 06/22 | 5,420 | 5,420 | 5,320 | 5,320 | 0% | 200 | 62億8530万 | -5.29% | 18.86 | 1.48 |
| 06/17 | 5,320 | 5,320 | 5,320 | 5,320 | -0.19% | 100 | 62億8530万 | -5.54% | 18.86 | 1.48 |
| 06/16 | 5,360 | 5,360 | 5,330 | 5,330 | -0.56% | 400 | 62億9711万 | -5.7% | 18.9 | 1.48 |
| 06/15 | 5,360 | 5,360 | 5,360 | 5,360 | 0% | 200 | 63億3256万 | -5.47% | 19 | 1.49 |
| 06/10 | 5,360 | 5,360 | 5,360 | 5,360 | +0.56% | 300 | 63億3256万 | -5.6% | 19 | 1.49 |
| 06/09 | 5,330 | 5,330 | 5,330 | 5,330 | -1.48% | 100 | 62億9711万 | -6.29% | 18.9 | 1.48 |
| 06/08 | 5,520 | 5,520 | 5,410 | 5,410 | -2.87% | 400 | 63億9163万 | -5.1% | 19.18 | 1.5 |
| 06/05 | 5,570 | 5,570 | 5,570 | 5,570 | 0% | 100 | 65億8066万 | -2.37% | 19.75 | 1.55 |
| 06/04 | 5,570 | 5,570 | 5,570 | 5,570 | -1.76% | 200 | 65億8066万 | -2.28% | 19.75 | 1.55 |
| 06/03 | 5,600 | 5,670 | 5,600 | 5,670 | +3.09% | 200 | 66億9881万 | -0.37% | 20.1 | 1.58 |
| 06/01 | 5,500 | 5,500 | 5,500 | 5,500 | -1.61% | 200 | 64億9796万 | -3.17% | 19.5 | 1.53 |
| 05/29 | 5,590 | 5,590 | 5,590 | 5,590 | -1.76% | 100 | 66億429万 | -1.58% | 19.82 | 1.55 |
| 05/26 | 5,690 | 5,690 | 5,690 | 5,690 | 0% | 100 | 67億2243万 | +0.23% | 20.17 | 1.58 |
| 05/25 | 5,690 | 5,690 | 5,690 | 5,690 | +1.79% | 100 | 67億2243万 | +0.37% | 20.17 | 1.58 |
| 05/22 | 5,590 | 5,590 | 5,590 | 5,590 | 0% | 100 | 66億429万 | -1.31% | 19.82 | 1.55 |
| 05/19 | 5,600 | 5,600 | 5,590 | 5,590 | -1.93% | 200 | 66億429万 | -1.38% | 19.82 | 1.55 |
| 05/18 | 5,810 | 5,810 | 5,680 | 5,700 | -0.18% | 500 | 67億3425万 | +0.53% | 20.21 | 1.59 |
| 05/15 | 5,710 | 5,710 | 5,710 | 5,710 | -0.52% | 300 | 67億4606万 | +0.81% | 20.24 | 1.59 |
| 04/28 | 5,740 | 5,740 | 5,740 | 5,740 | -1.37% | 100 | 67億8151万 | +1.38% | 20.35 | 1.6 |
| 04/24 | 5,820 | 5,820 | 5,820 | 5,820 | +1.57% | 100 | 68億7602万 | +2.94% | 20.63 | 1.62 |
| 04/17 | 5,730 | 5,730 | 5,730 | 5,730 | -3.37% | 100 | 67億6969万 | +1.56% | 20.32 | 1.59 |
| 04/16 | 5,930 | 5,930 | 5,930 | 5,930 | +1.54% | 200 | 70億598万 | +5.14% | 21.02 | 1.65 |
| 04/15 | 5,840 | 5,840 | 5,840 | 5,840 | -2.01% | 100 | 68億9965万 | +3.64% | 20.71 | 1.62 |
| 04/10 | 6,100 | 6,100 | 5,920 | 5,960 | -2.3% | 400 | 70億4143万 | +5.71% | 21.13 | 1.66 |
| 04/09 | 5,910 | 6,100 | 5,910 | 6,100 | +6.83% | 600 | 72億683万 | +8.33% | 21.63 | 1.7 |
| 04/08 | 5,770 | 5,800 | 5,710 | 5,710 | -1.55% | 500 | 67億4606万 | +1.55% | 20.24 | 1.59 |
| 04/06 | 5,800 | 5,800 | 5,800 | 5,800 | +0.17% | 200 | 68億5239万 | +2.96% | 20.56 | 1.61 |
| 04/03 | 5,650 | 5,790 | 5,650 | 5,790 | +4.14% | 500 | 68億4058万 | +2.71% | 20.53 | 1.61 |
| 04/02 | 5,620 | 5,620 | 5,560 | 5,560 | -1.07% | 200 | 65億6885万 | -1.45% | 19.71 | 1.55 |
| 04/01 | 5,670 | 5,670 | 5,600 | 5,620 | -0.53% | 600 | 66億3973万 | -0.74% | 19.93 | 1.56 |
| 03/31 | 5,600 | 5,650 | 5,560 | 5,650 | +2.73% | 400 | 66億7518万 | -0.48% | 20.03 | 1.57 |
| 03/30 | 5,490 | 5,580 | 5,480 | 5,500 | +1.1% | 700 | 64億9796万 | -3.27% | 19.5 | 1.53 |
| 03/27 | 5,440 | 5,440 | 5,440 | 5,440 | +1.68% | 100 | 64億2707万 | -4.7% | 19.29 | 1.51 |
| 03/26 | 5,390 | 5,390 | 5,350 | 5,350 | -1.11% | 200 | 63億2074万 | -6.62% | 18.97 | 1.49 |
| 03/25 | 5,500 | 5,500 | 5,400 | 5,410 | -1.64% | 500 | 63億9163万 | -5.9% | 19.18 | 1.5 |
| 03/24 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 100 | 64億9796万 | -4.68% | 19.5 | 1.53 |
| 03/23 | 5,500 | 5,500 | 5,500 | 5,500 | 0% | 200 | 64億9796万 | -4.98% | 19.5 | 1.53 |
| 03/19 | 5,600 | 5,600 | 5,500 | 5,500 | -1.08% | 200 | 64億9796万 | -5.32% | 19.5 | 1.53 |
| 03/17 | 5,650 | 5,650 | 5,560 | 5,560 | -2.11% | 300 | 65億6885万 | -4.58% | 19.71 | 1.55 |
| 03/16 | 5,680 | 5,680 | 5,680 | 5,680 | +0.35% | 200 | 67億1062万 | -2.79% | 20.14 | 1.58 |
| 03/13 | 5,560 | 5,660 | 5,560 | 5,660 | +1.98% | 200 | 66億8699万 | -3.4% | 20.07 | 1.57 |
| 03/12 | 5,550 | 5,550 | 5,550 | 5,550 | -1.77% | 100 | 65億5703万 | -5.58% | 19.68 | 1.54 |
| 03/11 | 5,650 | 5,650 | 5,650 | 5,650 | +1.8% | 100 | 66億7518万 | -4.25% | 20.03 | 1.57 |
| 03/10 | 5,550 | 5,550 | 5,500 | 5,550 | +0.91% | 400 | 65億5703万 | -6.2% | 19.68 | 1.54 |
| 03/09 | 5,700 | 5,700 | 5,500 | 5,500 | -3.51% | 600 | 64億9796万 | -7.38% | 19.5 | 1.53 |
| 03/06 | 5,700 | 5,700 | 5,700 | 5,700 | -1.55% | 200 | 67億3425万 | -4.33% | 20.21 | 1.59 |
| 03/02 | 5,830 | 5,920 | 5,790 | 5,790 | -2.03% | 1,300 | 68億4058万 | -3.02% | 20.53 | 1.61 |
| 02/27 | 5,900 | 5,910 | 5,900 | 5,910 | +1.9% | 300 | 69億8235万 | -1.27% | 20.95 | 1.77 |
| 02/26 | 5,800 | 5,800 | 5,770 | 5,800 | -1.69% | 500 | 68億5239万 | -3.27% | 20.56 | 1.73 |
| 02/24 | 5,910 | 5,910 | 5,900 | 5,900 | -0.84% | 300 | 69億7054万 | -1.85% | 20.92 | 1.76 |
| 02/19 | 5,850 | 5,950 | 5,850 | 5,950 | +0.68% | 200 | 70億2961万 | -1.33% | 21.1 | 1.78 |
| 02/16 | 6,000 | 6,000 | 5,910 | 5,910 | +0.17% | 300 | 69億8235万 | -2.27% | 20.95 | 1.77 |
| 02/13 | 6,020 | 6,020 | 5,900 | 5,900 | -2.8% | 300 | 69億7054万 | -2.72% | 20.92 | 1.76 |
| 02/10 | 6,000 | 6,070 | 6,000 | 6,070 | +1.17% | 300 | 71億7138万 | -0.23% | 21.52 | 1.82 |
| 02/09 | 5,880 | 6,000 | 5,880 | 6,000 | +2.04% | 400 | 70億8868万 | -1.59% | 21.27 | 1.79 |
| 02/06 | 6,050 | 6,080 | 5,880 | 5,880 | -2.81% | 1,000 | 69億4691万 | -3.8% | 20.85 | 1.76 |
| 02/05 | 6,050 | 6,050 | 6,050 | 6,050 | +1.68% | 400 | 71億4776万 | -1.39% | 21.45 | 1.81 |
| 02/04 | 5,950 | 5,950 | 5,950 | 5,950 | +1.71% | 100 | 70億2961万 | -3.28% | 21.1 | 1.78 |
| 01/30 | 5,890 | 5,890 | 5,850 | 5,850 | -1.52% | 800 | 69億1147万 | -5.22% | 20.74 | 1.75 |
| 01/29 | 5,940 | 5,940 | 5,940 | 5,940 | 0% | 100 | 70億1780万 | -4.13% | 21.06 | 1.78 |
| 01/28 | 5,940 | 5,940 | 5,940 | 5,940 | -1.66% | 100 | 70億1780万 | -4.44% | 21.06 | 1.78 |
| 01/26 | 6,040 | 6,040 | 6,040 | 6,040 | +1.68% | 100 | 71億3594万 | -3.19% | 21.41 | 1.81 |
| 01/23 | 5,970 | 5,970 | 5,940 | 5,940 | -0.5% | 400 | 70億1780万 | -5.14% | 21.06 | 1.78 |
| 01/21 | 6,070 | 6,070 | 5,970 | 5,970 | -1.65% | 200 | 70億5324万 | -5.06% | 21.17 | 1.79 |
| 01/19 | 6,160 | 6,170 | 6,070 | 6,070 | -0.98% | 300 | 71億7138万 | -3.85% | 21.52 | 1.82 |
| 01/16 | 6,230 | 6,230 | 6,130 | 6,130 | 0% | 300 | 72億4227万 | -3.22% | 21.73 | 1.83 |
| 01/15 | 6,100 | 6,130 | 6,100 | 6,130 | +1.32% | 300 | 72億4227万 | -3.51% | 21.73 | 1.83 |
| 01/14 | 6,050 | 6,050 | 6,050 | 6,050 | -0.33% | 100 | 71億4776万 | -5.08% | 21.45 | 1.81 |
| 01/13 | 6,210 | 6,210 | 6,070 | 6,070 | +1% | 400 | 71億7138万 | -5.14% | 21.52 | 1.82 |
| 01/09 | 5,980 | 6,010 | 5,980 | 6,010 | +0.17% | 200 | 71億50万 | -6.44% | 21.31 | 1.8 |
| 01/08 | 6,000 | 6,000 | 6,000 | 6,000 | -2.91% | 1,300 | 70億8868万 | -6.95% | 21.27 | 1.79 |
| 01/05 | 6,280 | 6,280 | 6,180 | 6,180 | 0% | 200 | 73億134万 | -4.5% | 21.91 | 1.85 |
| 2025 | ||||||||||
| 12/30 | 6,180 | 6,180 | 6,180 | 6,180 | +0.16% | 200 | 73億134万 | -4.73% | 21.91 | 1.85 |
| 12/29 | 6,420 | 6,420 | 6,170 | 6,170 | -2.99% | 500 | 72億8953万 | -5.09% | 21.88 | 1.85 |
| 12/25 | 6,380 | 6,380 | 6,350 | 6,360 | -0.31% | 500 | 75億1400万 | -2.38% | 22.55 | 1.9 |
| 12/24 | 6,470 | 6,470 | 6,380 | 6,380 | +0.16% | 200 | 75億3763万 | -2.21% | 22.62 | 1.91 |
| 12/23 | 6,370 | 6,370 | 6,370 | 6,370 | -0.16% | 100 | 75億2582万 | -2.45% | 22.58 | 1.91 |
| 12/22 | 6,380 | 6,380 | 6,380 | 6,380 | 0% | 100 | 75億3763万 | -2.45% | 22.62 | 1.91 |
| 12/19 | 6,370 | 6,490 | 6,370 | 6,380 | -0.16% | 700 | 75億3763万 | -2.64% | 22.62 | 1.91 |
| 12/17 | 6,450 | 6,450 | 6,330 | 6,390 | -0.93% | 600 | 75億4945万 | -2.71% | 22.66 | 1.91 |
| 12/16 | 6,460 | 6,460 | 6,450 | 6,450 | -0.15% | 200 | 76億2033万 | -2.06% | 22.87 | 1.93 |
| 12/11 | 6,460 | 6,460 | 6,460 | 6,460 | 0% | 100 | 76億3215万 | -2.14% | 22.9 | 1.93 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 11月期 | 3,900 780 7/18 | 2,545 509 6/28 | 11,400 57,000 11/26 | - | - | +11.63% 7/13 | -10.03% 5/26 |
| 2008年 11月期 | 3,500 700 1/4 | 1,875 375 11/27 375 11/25 | 3,400 17,000 7/31 | - | - | +5.39% 3/23 | -22.14% 7/30 |
| 2009年 11月期 | 2,000 400 5/15 | 1,725 345 11/27 | 1,600 8,000 10/6 | - | - | +7.02% 6/8 | -5.88% 10/6 |
| 2010年 11月期 | 1,890 378 5/6 | 1,510 302 8/26 | 1,400 7,000 8/20 7,000 8/19 | - | - | +9.76% 11/17 | -8.78% 12/3 |
| 2011年 11月期 | 1,920 384 9/1 384 8/31 | 1,495 299 12/8 | 7,200 36,000 3/15 | 22億4870万 | 17億5094万 | +8.02% 3/11 | -9% 1/17 |
| 2012年 11月期 | 2,005 401 10/18 | 1,605 321 1/24 321 1/18 他2件 | 4,400 22,000 1/13 | 23億4825万 | 18億7977万 | +10.31% 10/10 | -5.83% 11/28 |
| 2013年 11月期 | 3,470 694 9/12 | 1,830 366 12/19 | 3,000 15,000 4/19 15,000 3/5 15,000 1/22 | 40億6406万 | 21億4329万 | +25.15% 4/17 | -11.06% 12/25 |
| 2014年 11月期 | 3,175 635 11/25 | 2,525 505 6/5 | 2,800 14,000 11/25 | 37億1881万 | 29億5748万 | +9.07% 9/4 | -5.18% 6/5 |
| 2015年 11月期 | 4,520 904 4/27 | 2,850 570 12/19 | 7,600 38,000 4/27 | 52億9418万 | 33億3814万 | +19.08% 4/28 | -17.3% 8/24 |
| 2016年 11月期 | 3,430 12/7 | 2,650 6/30 | 1,600 3/23 | 40億1749万 | 31億389万 | +9.01% 12/13 | -7.72% 6/27 |
| 2017年 11月期 | 3,390 12/14 | 2,800 4/12 | 3,100 8/2 | 39億7063万 | 32億7958万 | +5.19% 10/23 | -7.63% 12/4 |
| 2018年 11月期 | 3,190 1/18 | 2,775 3/20 | 2,700 1/18 | 37億3638万 | 32億5030万 | +7.36% 1/17 | -6.8% 12/26 |
| 2019年 11月期 | 3,000 1/18 12/17 | 2,750 3/13 | 4,400 2/13 | 35億2028万 | 32億2692万 | +3.37% 8/22 | -2.8% 2/13 |
| 2020年 11月期 | 3,695 10/26 | 2,100 3/23 | 4,100 11/19 | 43億5714万 | 24億7030万 | +18.63% 5/11 | -17.58% 3/23 |
| 2021年 11月期 | 4,090 11/26 | 3,300 12/30 | 2,300 12/1 | 48億3212万 | 38億9135万 | +5.36% 3/19 | -4.58% 12/1 |
| 2022年 11月期 | 6,400 10/25 | 3,745 12/15 | 38,300 10/25 | 75億6126万 | 44億2452万 | +22.05% 10/24 | -10.19% 10/28 |
| 2023年 11月期 | 5,500 11/21 | 3,700 1/16 | 3,300 7/13 | 64億9796万 | 43億7135万 | +15.9% 11/21 | -10.23% 12/8 |
| 2024年 11月期 | 6,840 10/9 | 4,205 12/13 | 4,300 7/11 | 80億8110万 | 49億6798万 | +22.02% 7/10 | -17.79% 8/5 |
| 2025年 11月期 | 7,550 10/8 | 5,490 4/9 | 7,500 10/8 | 89億1993万 | 64億8614万 | +9.51% 5/26 | -6.94% 1/8 |
| 最新 | 6,130 2026/7/27 | 400 | 72億4227万 | +9.92% 5,577 | |||
年間値上がり率
- 1988/12/09 vs 1987/12/02
- -11%（0.89倍）
- 1989/12/29 vs 1988/12/09
- 30%（1.3倍）
- 1994/12/28 vs 1993/12/29
- 84%（1.84倍）
- 1995/12/20 vs 1994/12/28
- -42%（0.58倍）
- 1996/12/19 vs 1995/12/20
- 5%（1.05倍）
- 1997/12/25 vs 1996/12/19
- -48%（0.52倍）
- 2000/12/25 vs 1999/12/24
- -15%（0.85倍）
- 2001/12/20 vs 2000/12/25
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/20
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/27 vs 2003/12/29
- 34%（1.34倍）
- 2005/12/28 vs 2004/12/27
- 79%（1.79倍）
- 2006/12/27 vs 2005/12/28
- -7%（0.93倍）
- 2007/12/26 vs 2006/12/27
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/26
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/29 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/28 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/27 vs 2023/12/28
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/27
- 11%（1.11倍）
- 2026/07/27 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
975円（2002/12/25） - 529%（6.29倍）
6,130円（7/27）
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。
