リアルゲイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,248 | 2,350 | 2,221 | 2,257 | +49 | +2.2% | 91,000 |
| 2024/05/16 | 2,188 | 2,230 | 2,177 | 2,208 | +71 | +3.3% | 67,800 |
| 2024/05/15 | 2,145 | 2,145 | 2,080 | 2,137 | +12 | +0.6% | 22,500 |
| 2024/05/14 | 2,085 | 2,130 | 2,041 | 2,125 | +35 | +1.7% | 29,500 |
| 2024/05/13 | 2,075 | 2,090 | 1,995 | 2,090 | +15 | +0.7% | 21,200 |
| 2024/05/10 | 2,133 | 2,133 | 2,030 | 2,075 | -58 | -2.7% | 15,400 |
| 2024/05/09 | 2,130 | 2,150 | 2,050 | 2,133 | +11 | +0.5% | 19,500 |
| 2024/05/08 | 2,009 | 2,130 | 2,009 | 2,122 | +118 | +5.9% | 34,900 |
| 2024/05/07 | 1,950 | 2,030 | 1,950 | 2,004 | +75 | +3.9% | 33,400 |
| 2024/05/02 | 1,942 | 1,942 | 1,899 | 1,929 | -1 | -0.1% | 6,800 |
| 2024/05/01 | 1,934 | 1,958 | 1,890 | 1,930 | -20 | -1% | 19,600 |
| 2024/04/30 | 1,878 | 1,950 | 1,862 | 1,950 | +112 | +6.1% | 20,900 |
| 2024/04/26 | 1,830 | 1,856 | 1,797 | 1,838 | +8 | +0.4% | 9,500 |
| 2024/04/25 | 1,815 | 1,847 | 1,775 | 1,830 | +3 | +0.2% | 20,000 |
| 2024/04/24 | 1,888 | 1,888 | 1,793 | 1,827 | -101 | -5.2% | 73,700 |
| 2024/04/23 | 1,894 | 1,932 | 1,845 | 1,928 | +63 | +3.4% | 62,000 |
| 2024/04/22 | 1,822 | 1,909 | 1,809 | 1,865 | +76 | +4.2% | 23,800 |
| 2024/04/19 | 1,810 | 1,829 | 1,760 | 1,789 | -41 | -2.2% | 21,800 |
| 2024/04/18 | 1,808 | 1,854 | 1,808 | 1,830 | +17 | +0.9% | 2,900 |
| 2024/04/17 | 1,844 | 1,850 | 1,800 | 1,813 | -34 | -1.8% | 7,900 |
| 2024/04/16 | 1,878 | 1,878 | 1,800 | 1,847 | -23 | -1.2% | 11,300 |
| 2024/04/15 | 1,850 | 1,885 | 1,830 | 1,870 | +20 | +1.1% | 3,000 |
| 2024/04/12 | 1,840 | 1,890 | 1,830 | 1,850 | +10 | +0.5% | 5,800 |
| 2024/04/11 | 1,868 | 1,871 | 1,830 | 1,840 | -38 | -2% | 8,200 |
| 2024/04/10 | 1,900 | 1,910 | 1,869 | 1,878 | -7 | -0.4% | 13,300 |
| 2024/04/09 | 1,820 | 1,888 | 1,819 | 1,885 | +56 | +3.1% | 19,600 |
| 2024/04/08 | 1,733 | 1,850 | 1,730 | 1,829 | +121 | +7.1% | 20,300 |
| 2024/04/05 | 1,700 | 1,734 | 1,690 | 1,708 | +2 | +0.1% | 14,900 |
| 2024/04/04 | 1,751 | 1,753 | 1,700 | 1,706 | -16 | -0.9% | 6,600 |
| 2024/04/03 | 1,730 | 1,750 | 1,711 | 1,722 | -15 | -0.9% | 5,300 |
| 2024/04/02 | 1,771 | 1,789 | 1,735 | 1,737 | -34 | -1.9% | 15,600 |
| 2024/04/01 | 1,759 | 1,797 | 1,740 | 1,771 | +14 | +0.8% | 17,200 |
| 2024/03/29 | 1,736 | 1,765 | 1,720 | 1,757 | +17 | +1% | 10,100 |
| 2024/03/28 | 1,703 | 1,783 | 1,703 | 1,740 | +38 | +2.2% | 15,500 |
| 2024/03/27 | 1,717 | 1,742 | 1,702 | 1,702 | -3 | -0.2% | 5,300 |
| 2024/03/26 | 1,742 | 1,742 | 1,705 | 1,705 | +1 | +0.1% | 3,800 |
| 2024/03/25 | 1,723 | 1,747 | 1,700 | 1,704 | +24 | +1.4% | 16,100 |
| 2024/03/22 | 1,701 | 1,708 | 1,662 | 1,680 | -30 | -1.8% | 9,000 |
| 2024/03/21 | 1,648 | 1,714 | 1,640 | 1,710 | +96 | +5.9% | 31,000 |
| 2024/03/19 | 1,623 | 1,647 | 1,606 | 1,614 | +5 | +0.3% | 6,700 |
| 2024/03/18 | 1,617 | 1,619 | 1,596 | 1,609 | -6 | -0.4% | 4,200 |
| 2024/03/15 | 1,630 | 1,635 | 1,595 | 1,615 | -16 | -1% | 6,200 |
| 2024/03/14 | 1,630 | 1,668 | 1,630 | 1,631 | +7 | +0.4% | 700 |
| 2024/03/13 | 1,650 | 1,689 | 1,620 | 1,624 | -26 | -1.6% | 12,300 |
| 2024/03/12 | 1,686 | 1,700 | 1,612 | 1,650 | -23 | -1.4% | 8,900 |
| 2024/03/11 | 1,600 | 1,700 | 1,598 | 1,673 | +7 | +0.4% | 14,800 |
| 2024/03/08 | 1,672 | 1,682 | 1,639 | 1,666 | +9 | +0.5% | 3,400 |
| 2024/03/07 | 1,642 | 1,703 | 1,631 | 1,657 | +25 | +1.5% | 19,500 |
| 2024/03/06 | 1,601 | 1,647 | 1,601 | 1,632 | +22 | +1.4% | 8,800 |
| 2024/03/05 | 1,620 | 1,634 | 1,601 | 1,610 | -10 | -0.6% | 4,200 |
1～
50
件表示中 / 221件
類似銘柄と比較する
現在ご覧いただいている「リアルゲイト」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 |
|---|---|---|---|---|---|---|---|---|
| リアルゲイト | 225,700円 | +10.4% | +20.9% | 0.00% | 15.63倍 | 2.30倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| ランビジネス | 25,100円 | +140.8% | - | 2.39% | - | 0.27倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
| アンビション | 94,000円 | +4.2% | +13.2% | 2.66% | 5.85倍 | 1.30倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| アズマハウス | 76,800円 | +1.6% | +11.3% | 4.56% | 8.83倍 | 0.37倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
| エリッツＨＤ | 178,300円 | +2.6% | -2.6% | 3.25% | 9.68倍 | 1.38倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
