9713 ロイヤルホテル

9713
2024/05/17
時価
159億円
PER 予
159.15倍
2010年以降
赤字-43.47倍
(2010-2024年)
PBR
0.8倍
2010年以降
0.54-3.39倍
(2010-2024年)
配当 予
0.48%
ROE 予
0.5%
ROA 予
0.32%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,039
始値
1,045
高値
1,050
安値
1,040
終値 +0.29%
1,042
出来高 -44.23%
2,900

乖離率

株価(5日)
移動平均値
-1.98%
1,063
株価(25日)
移動平均値
-6.04%
1,109
出来高(5日)
移動平均値
-86.64%
21,700

2023/12/18~2024/05/17

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PERPBR
2024
05/171,0451,0501,0401,042+0.29%2,900159億4611万-6.04%159.150.8
05/161,0401,0451,0381,039+0.1%5,200159億20万-6.73%158.690.8
05/151,0551,0601,0361,038-1.52%12,500158億8489万-7.07%158.540.8
05/141,0401,0871,0281,054-7.62%67,500161億2975万-5.98%160.980.81
05/131,1181,1501,1001,141+2.24%20,400174億6114万+1.6%174.270.88
05/101,1331,1331,1161,116-0.45%8,200170億7855万-0.53%170.450.86
05/091,1281,1291,1211,121-0.09%3,100171億5507万-0.09%171.220.86
05/081,1191,1691,1191,122+0.36%6,000171億7038万-0.09%171.370.86
05/071,1361,1361,0691,118-0.53%15,800171億916万-0.53%170.760.86
05/021,1301,1341,1201,124-0.53%6,100172億98万-0.09%171.670.86
05/011,1231,1301,1201,130+0.98%6,900172億9280万+0.27%172.590.87
04/301,1171,1371,1021,119+0.81%5,700171億2446万-0.89%170.910.86
04/261,1201,1201,1101,110-0.98%2,900169億8673万-1.86%169.540.85
04/251,1151,1301,1151,121-0.97%3,600171億5507万-0.97%171.220.86
04/241,1221,1691,1201,132+1.62%11,100173億2341万-0.09%172.90.87
04/231,1021,1141,1001,114+1.18%2,900170億4795万-1.68%170.150.86
04/221,1051,1121,0971,101+1.01%4,500168億4900万-2.91%168.160.85
04/191,1191,1201,0811,090-2.94%19,800166億8067万-3.88%166.480.84
04/181,1341,1341,1181,123+0.54%4,800171億8568万-0.88%171.520.86
04/171,1391,1401,1141,117-0.62%9,100170億9386万-1.33%170.60.86
04/161,1291,1421,1241,124-1.23%9,100172億98万-0.53%171.670.86
04/151,1351,1381,1251,138+0.62%8,000174億1523万+0.8%173.810.87
04/121,1381,1381,1311,131-0.62%1,800173億811万+0.27%172.740.87
04/111,1321,1461,1291,138+0.53%3,400174億1523万+0.98%173.810.87
04/101,1491,1501,1301,132-1.31%8,100173億2341万+0.53%172.90.87
04/091,1301,1471,1301,147+1.87%3,500175億5296万+2.05%175.190.88
04/081,1321,1341,1191,126-0.09%4,900172億3159万+0.27%171.980.87
04/051,1151,1351,1141,127+0.81%7,500172億4689万+0.45%172.130.87
04/041,1211,1751,1161,118+0.09%11,600171億916万-0.27%170.760.86
04/031,1101,1351,1101,117+0.09%6,700170億9386万-0.45%170.60.86
04/021,1501,1501,1131,116-2.96%9,200170億7855万-0.62%170.450.86
04/011,1671,1751,1421,150+1.14%9,100175億9887万+2.31%175.640.88
03/291,1491,1581,1311,137-0.87%10,700173億9993万+1.16%19.270.87
03/281,1401,2251,1381,147-1.97%15,200175億5296万+2.14%19.440.88
03/271,1781,1851,1631,170+0.17%16,700179億494万+4.19%19.830.9
03/261,1631,1821,1631,168-0.26%8,500178億7433万+4.1%19.80.9
03/251,1661,1921,1601,171+1.47%22,600179億2024万+4.55%19.850.9
03/221,1491,1561,1371,154+0.52%11,800176億6008万+3.31%19.560.89
03/211,1341,1561,1251,148+1.77%19,200175億6826万+2.78%19.460.88
03/191,1211,1301,1111,128-0.27%13,400172億6220万+0.89%19.120.87
03/181,1871,1871,1111,131+3.1%49,600173億811万+1.07%19.170.87
03/151,0831,0971,0791,097+1.39%13,000167億8779万-2.14%18.60.84
03/141,0801,0851,0751,082+0.28%3,500165億5824万-3.82%18.340.83
03/131,0891,0891,0771,079-0.09%3,500165億1233万-4.26%18.290.83
03/121,0931,0931,0781,080-1.19%13,400165億2763万-4.34%18.310.83
03/111,1111,1111,0801,093-2.15%14,500167億2658万-3.27%18.530.84
03/081,1041,1201,1011,117+1.18%4,200170億9386万-1.15%18.940.86
03/071,1051,1141,0951,104+0.09%7,300168億9491万-2.21%18.710.85
03/061,0971,1181,0911,103+0.64%7,700168億7961万-2.22%18.70.85
03/051,1191,1191,0941,096-0.99%9,700167億7249万-2.66%18.580.84
03/041,1031,1071,0921,107+0.64%9,200169億4082万-1.6%18.770.85
03/011,1081,1101,0991,100-1.52%9,600168億3370万-2.05%18.650.85
02/291,1461,1461,1171,117-2.27%10,900170億9386万-0.36%18.940.86
02/281,1321,1461,1321,143+0.79%6,400174億9175万+2.14%19.380.88
02/271,1401,1471,1331,134-0.09%4,100173億5402万+1.61%19.220.87
02/261,1511,1511,1341,135-1.3%8,800173億6932万+1.98%19.240.87
02/221,1381,1551,1381,150+1.5%9,400175億9887万+3.7%19.490.88
02/211,1431,1561,1311,133-0.87%8,400173億3871万+2.53%19.210.87
02/201,1721,1721,1301,143-0.26%11,000174億9175万+3.72%19.380.88
02/191,1381,1461,1221,146+2.96%8,100175億3766万+4.28%19.430.88
02/161,0791,1251,0771,113+2.39%14,500170億3264万+1.64%18.870.86
02/151,1471,1481,0731,087-5.56%51,000166億3476万-0.55%18.430.84
02/141,1681,1691,1411,151-1.54%17,300176億1417万+5.31%19.510.88
02/131,1711,1791,1641,169-0.17%20,800178億8963万+7.15%19.820.9
02/091,1631,1911,1601,171-0.51%32,200179億2024万+7.83%19.850.9
02/081,2221,2221,1621,177-0.59%86,200180億1206万+8.88%19.950.9
02/071,1511,2071,1491,184+3.05%91,500181億1918万+10.04%20.070.91
02/061,1251,1501,1211,149+2.68%26,200175億8357万+7.48%19.480.88
02/051,1051,1391,1001,119+1.73%32,200171億2446万+5.17%18.970.86
02/021,1101,1101,0951,100+0.46%17,100168億3370万+3.77%18.650.85
02/011,0971,1101,0911,095-0.18%33,700167億5718万+3.6%18.560.84
01/311,0701,0991,0661,097+2.52%23,700167億8779万+4.08%18.60.84
01/301,0601,0751,0601,070+0.94%8,900163億7460万+1.81%18.140.82
01/291,0641,0651,0601,060-0.38%10,500162億2157万+1.05%17.970.81
01/261,0611,0701,0571,064+0.66%10,300162億8278万+1.53%18.040.82
01/251,0601,0621,0551,057-0.38%7,300161億7566万+0.96%17.920.81
01/241,0601,0731,0601,061-0.09%16,900162億3687万+1.43%17.990.82
01/231,0741,0741,0621,062-0.84%13,000162億5217万+1.63%180.82
01/221,0531,0751,0531,071+1.71%19,100163億8990万+2.68%18.160.82
01/191,0501,0601,0501,053+0.38%9,400161億1444万+1.06%17.850.81
01/181,0461,0591,0451,049+0.38%8,200160億5323万+0.67%17.780.81
01/171,0551,0631,0421,045-1.23%16,300159億9202万+0.38%17.710.8
01/161,0621,0671,0571,058-0.19%10,500161億9096万+1.63%17.930.81
01/151,0561,0661,0561,060+0.38%11,400162億2157万+2.02%17.970.81
01/121,0721,0801,0551,056-1.49%12,600161億6035万+1.73%17.90.81
01/111,0881,0881,0721,072-0.74%8,900164億521万+3.38%18.170.82
01/101,0841,0901,0781,080-0.37%13,500165億2763万+4.35%18.310.83
01/091,0691,0891,0661,084+1.98%16,500165億8885万+4.84%18.380.83
01/051,0521,0651,0511,063+1.24%15,900162億6748万+3%18.020.82
01/041,0351,0591,0311,050+1.25%10,500160億6853万+1.84%17.80.81
2023
12/291,0291,0381,0281,037+1.17%16,500158億6959万+0.68%17.580.81
12/281,0141,0291,0101,025+1.08%10,600156億8595万-0.49%17.380.8
12/271,0131,0181,0131,014-0.1%29,600155億1761万-1.55%17.190.79
12/261,0191,0221,0111,015-0.49%12,300155億3291万-1.46%17.210.79
12/251,0301,0311,0171,020-0.58%22,300156億943万-1.07%17.290.8
12/221,0301,0321,0251,0260%13,700157億125万-0.58%17.390.8
12/211,0291,0311,0261,026-0.29%8,800157億125万-0.58%17.390.8
12/201,0351,0381,0251,0290%9,600157億4716万-0.29%17.440.8
12/191,0241,0341,0241,029+0.29%7,100157億4716万-0.19%17.440.8
12/181,0351,0351,0251,026-0.87%9,200157億125万-0.68%17.390.8

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
3月期
4,390
439
4/3
2,850
285
10/13
57,900
579,000
4/3
--+9.36%
3/1
-15.06%
6/2
2008年
3月期
3,450
345
7/6
2,760
276
12/21
20,800
208,000
9/21
--+7.19%
3/12
-9.29%
4/1
2009年
3月期
3,190
319
6/5

319
6/3

他2件
1,940
194
3/26

194
3/10
11,400
114,000
9/24
--+10.73%
3/23
-19.61%
10/8
2010年
3月期
2,070
207
6/1
1,730
173
11/30
7,200
72,000
9/24
--+7.06%
3/10
-5.33%
4/5
2011年
3月期
1,820
182
3/24
1,320
132
3/15

132
3/14
16,800
168,000
3/24
186億9431万135億5851万+10.64%
2/22
-12.83%
10/13
2012年
3月期
1,530
153
4/4

153
4/1
1,000
100
11/28

100
11/25

他3件
11,600
116,000
4/27
157億1554万102億7160万+12.78%
2/20
-11.05%
10/11
2013年
3月期
1,490
149
3/25
990
99
9/5
13,800
138,000
3/27
153億468万101億6888万+14.31%
3/14
-8.83%
5/14
2014年
3月期
2,380
238
9/11
1,200
120
4/2
166,200
1,662,000
9/11
244億4640万123億2592万+39.76%
9/11
-17.22%
6/7
2015年
3月期
2,410
241
7/8
1,600
160
5/20
87,200
872,000
7/8
247億5468万164億3464万+35.53%
4/27
-12%
10/17
2016年
3月期
3,750
375
8/20
2,060
206
2/12

206
4/1
1,101,700
11,017,000
4/27
385億1869万211億5960万+20.31%
8/19
-17.88%
2/12
2017年
3月期
2,270
227
4/15
1,750
175
6/28
32,100
321,000
1/13
233億1664万179億7539万+8.65%
12/16
-9.81%
6/28
2018年
3月期
2,140
214
4/4

214
4/3
1,900
190
4/17

190
4/14
18,700
1/23
219億8133万195億1613万+4.44%
7/25
-2.53%
3/29
2019年
3月期
1,960
4/5
1,550
12/25
48,300
11/26
201億3243万159億2105万+6.39%
11/26
-9.88%
12/25
2020年
3月期
1,807
4/8

4/1
1,115
3/4

3/2
27,700
3/2
185億6087万114億5289万+10.1%
3/25
-20.65%
3/3
2021年
3月期
1,440
5/27
1,070
8/4
28,600
8/4
147億9117万109億9066万+10.1%
8/26
-15.01%
8/4
2022年
3月期
1,330
6/15
1,103
12/28
23,300
5/17
136億6129万113億2963万+9.22%
6/10
-6.91%
5/17
2023年
3月期
1,590
10/19

10/18
1,098
4/14
115,200
10/18
163億3192万112億7827万+20.87%
10/18
-8.59%
11/16
2024年
3月期
1,500
4/25
1,005
10/31

10/27
91,500
2/7
229億5505万153億7988万+10.05%
2/7
-14.54%
10/30
最新1,042
2024/5/17
2,900159億4611万-6.04%
1,109

年間値上がり率

1984/12/28 vs 1983/12/27
87%(1.87倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/25 vs 1985/12/28
35%(1.35倍)
1987/12/26 vs 1986/12/25
37%(1.37倍)
1988/12/28 vs 1987/12/26
23%(1.23倍)
1989/12/29 vs 1988/12/28
42%(1.42倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
-11%(0.89倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/29 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/29
18%(1.18倍)
1995/12/29 vs 1994/12/30
-28%(0.72倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/29 vs 1996/12/30
-36%(0.64倍)
1998/12/30 vs 1997/12/29
-14%(0.86倍)
1999/12/29 vs 1998/12/30
-48%(0.52倍)
2000/12/29 vs 1999/12/29
-2%(0.98倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
-49%(0.51倍)
2003/12/30 vs 2002/12/30
34%(1.34倍)
2004/12/30 vs 2003/12/30
54%(1.54倍)
2005/12/30 vs 2004/12/30
72%(1.72倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
59%(1.59倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
59%(1.59倍)
2016/12/30 vs 2015/12/30
-32%(0.68倍)
2017/12/29 vs 2016/12/30
-8%(0.92倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
-21%(0.79倍)
2024/05/17 vs 2023/12/29
0%(1倍)
過去安値
830円(2002/12/19)
26%(1.26倍)
1,042円(5/17)