ＲＥＶＯＬＵＴＩＯＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 54 | 57 | 53 | 57 | +5 | +9.6% | 171,600 |
| 2010/06/18 | 52 | 54 | 52 | 52 | ±0 | ±0% | 88,300 |
| 2010/06/17 | 55 | 55 | 52 | 52 | -2 | -3.7% | 155,300 |
| 2010/06/16 | 60 | 63 | 54 | 54 | +1 | +1.9% | 1,076,100 |
| 2010/06/15 | 50 | 53 | 49 | 53 | +3 | +6% | 114,900 |
| 2010/06/14 | 49 | 51 | 49 | 50 | +1 | +2% | 28,000 |
| 2010/06/11 | 52 | 52 | 48 | 49 | -1 | -2% | 189,400 |
| 2010/06/10 | 48 | 50 | 47 | 50 | +2 | +4.2% | 51,200 |
| 2010/06/09 | 48 | 48 | 47 | 48 | ±0 | ±0% | 35,200 |
| 2010/06/08 | 48 | 49 | 47 | 48 | -1 | -2% | 62,500 |
| 2010/06/07 | 47 | 49 | 47 | 49 | -1 | -2% | 61,500 |
| 2010/06/04 | 50 | 51 | 50 | 50 | -2 | -3.8% | 84,300 |
| 2010/06/03 | 48 | 52 | 48 | 52 | +4 | +8.3% | 308,800 |
| 2010/06/02 | 49 | 50 | 47 | 48 | -2 | -4% | 244,800 |
| 2010/06/01 | 49 | 50 | 48 | 50 | +1 | +2% | 80,700 |
| 2010/05/31 | 46 | 50 | 46 | 49 | -3 | -5.8% | 294,600 |
| 2010/05/28 | 53 | 54 | 51 | 52 | -1 | -1.9% | 107,000 |
| 2010/05/27 | 54 | 54 | 51 | 53 | ±0 | ±0% | 101,900 |
| 2010/05/26 | 53 | 53 | 49 | 53 | +3 | +6% | 85,900 |
| 2010/05/25 | 53 | 60 | 49 | 50 | -2 | -3.8% | 368,300 |
| 2010/05/24 | 50 | 52 | 49 | 52 | +2 | +4% | 42,100 |
| 2010/05/21 | 50 | 51 | 47 | 50 | -2 | -3.8% | 215,700 |
| 2010/05/20 | 53 | 53 | 50 | 52 | -2 | -3.7% | 117,500 |
| 2010/05/19 | 50 | 54 | 50 | 54 | +2 | +3.8% | 81,700 |
| 2010/05/18 | 53 | 55 | 50 | 52 | -2 | -3.7% | 111,500 |
| 2010/05/17 | 58 | 58 | 53 | 54 | -4 | -6.9% | 225,500 |
| 2010/05/14 | 61 | 61 | 57 | 58 | -2 | -3.3% | 217,500 |
| 2010/05/13 | 61 | 62 | 59 | 60 | ±0 | ±0% | 211,900 |
| 2010/05/12 | 62 | 64 | 58 | 60 | -3 | -4.8% | 186,000 |
| 2010/05/11 | 66 | 68 | 62 | 63 | -3 | -4.5% | 221,000 |
| 2010/05/10 | 61 | 71 | 61 | 66 | +3 | +4.8% | 281,900 |
| 2010/05/07 | 60 | 63 | 58 | 63 | -2 | -3.1% | 385,800 |
| 2010/05/06 | 64 | 68 | 63 | 65 | -4 | -5.8% | 404,600 |
| 2010/04/30 | 71 | 71 | 68 | 69 | ±0 | ±0% | 262,400 |
| 2010/04/28 | 71 | 72 | 68 | 69 | -5 | -6.8% | 622,400 |
| 2010/04/27 | 76 | 77 | 74 | 74 | -4 | -5.1% | 332,600 |
| 2010/04/26 | 75 | 80 | 74 | 78 | +4 | +5.4% | 506,800 |
| 2010/04/23 | 79 | 82 | 73 | 74 | -11 | -12.9% | 1,090,700 |
| 2010/04/22 | 85 | 95 | 81 | 85 | +6 | +7.6% | 1,679,000 |
| 2010/04/21 | 81 | 83 | 75 | 79 | -3 | -3.7% | 1,232,100 |
| 2010/04/20 | 96 | 98 | 81 | 82 | -15 | -15.5% | 1,200,700 |
| 2010/04/19 | 105 | 114 | 93 | 97 | +1 | +1% | 2,237,000 |
| 2010/04/16 | 88 | 102 | 81 | 96 | +23 | +31.5% | 4,207,000 |
| 2010/04/15 | 60 | 73 | 58 | 73 | +30 | +69.8% | 3,467,100 |
| 2010/04/14 | 44 | 44 | 42 | 43 | ±0 | ±0% | 130,700 |
| 2010/04/13 | 42 | 43 | 41 | 43 | +2 | +4.9% | 272,500 |
| 2010/04/12 | 42 | 43 | 41 | 41 | -2 | -4.7% | 132,700 |
| 2010/04/09 | 45 | 45 | 42 | 43 | -1 | -2.3% | 161,300 |
| 2010/04/08 | 46 | 46 | 44 | 44 | -2 | -4.3% | 79,700 |
| 2010/04/07 | 47 | 48 | 45 | 46 | -3 | -6.1% | 142,300 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「ＲＥＶＯＬＵＴＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＲＥＶＯＬＵＴＩ | 2,400円 | +109.0% | - | 0.00% | 41.38倍 | 12.06倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
| グロバル社 | 56,100円 | -36.3% | +84.2% | 4.81% | 6.36倍 | 2.56倍 |
|
首都圏軸にマンション分譲展開。ホテル事業は業容悪化で再建中。２２年９月、ＳＢＩＨＤ傘下へ |
| 和田興産 | 141,600円 | +0.5% | -0.5% | 4.59% | 5.75倍 | 0.50倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| ｒｏｂｏｔｈｏｍ | 17,000円 | +50.7% | +1.8% | 1.18% | 21.83倍 | 1.77倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| テンポイノベ | 85,000円 | +18.1% | -6.8% | 2.35% | 16.00倍 | 4.70倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
市場注目の銘柄
チャート関連のコラム
