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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 70 | 72 | 70 | 70 | ±0 | ±0% | 571,100 |
| 2025/09/11 | 71 | 73 | 70 | 70 | -1 | -1.4% | 787,000 |
| 2025/09/10 | 70 | 71 | 69 | 71 | ±0 | ±0% | 681,100 |
| 2025/09/09 | 75 | 75 | 70 | 71 | -3 | -4.1% | 1,677,500 |
| 2025/09/08 | 75 | 76 | 74 | 74 | -1 | -1.3% | 1,338,600 |
| 2025/09/05 | 77 | 77 | 74 | 75 | -2 | -2.6% | 1,118,900 |
| 2025/09/04 | 75 | 79 | 74 | 77 | +2 | +2.7% | 1,770,300 |
| 2025/09/03 | 80 | 81 | 74 | 75 | -5 | -6.3% | 2,301,700 |
| 2025/09/02 | 74 | 82 | 72 | 80 | +8 | +11.1% | 5,459,500 |
| 2025/09/01 | 74 | 74 | 72 | 72 | -1 | -1.4% | 1,265,000 |
| 2025/08/29 | 72 | 73 | 70 | 73 | +2 | +2.8% | 948,400 |
| 2025/08/28 | 73 | 74 | 70 | 71 | -2 | -2.7% | 1,648,800 |
| 2025/08/27 | 77 | 77 | 71 | 73 | -5 | -6.4% | 2,742,900 |
| 2025/08/26 | 71 | 84 | 71 | 78 | +4 | +5.4% | 6,157,600 |
| 2025/08/25 | 80 | 80 | 71 | 74 | -2 | -2.6% | 3,480,800 |
| 2025/08/22 | 71 | 78 | 70 | 76 | +6 | +8.6% | 3,574,300 |
| 2025/08/21 | 70 | 73 | 70 | 70 | ±0 | ±0% | 1,454,100 |
| 2025/08/20 | 72 | 72 | 69 | 70 | -1 | -1.4% | 932,000 |
| 2025/08/19 | 72 | 73 | 70 | 71 | ±0 | ±0% | 713,300 |
| 2025/08/18 | 70 | 72 | 69 | 71 | +1 | +1.4% | 783,400 |
| 2025/08/15 | 73 | 73 | 69 | 70 | ±0 | ±0% | 1,080,600 |
| 2025/08/14 | 70 | 73 | 69 | 70 | +1 | +1.4% | 1,561,700 |
| 2025/08/13 | 70 | 70 | 68 | 69 | +1 | +1.5% | 562,600 |
| 2025/08/12 | 70 | 71 | 68 | 68 | -2 | -2.9% | 769,400 |
| 2025/08/08 | 70 | 71 | 69 | 70 | ±0 | ±0% | 628,400 |
| 2025/08/07 | 71 | 73 | 70 | 70 | -2 | -2.8% | 1,313,300 |
| 2025/08/06 | 72 | 72 | 70 | 72 | +2 | +2.9% | 1,384,300 |
| 2025/08/05 | 70 | 72 | 69 | 70 | +1 | +1.4% | 1,355,000 |
| 2025/08/04 | 70 | 71 | 68 | 69 | -2 | -2.8% | 1,768,300 |
| 2025/08/01 | 80 | 82 | 71 | 71 | -2 | -2.7% | 7,849,700 |
| 2025/07/31 | 73 | 74 | 71 | 73 | -1 | -1.4% | 1,361,800 |
| 2025/07/30 | 75 | 76 | 73 | 74 | -1 | -1.3% | 1,368,600 |
| 2025/07/29 | 80 | 80 | 74 | 75 | -5 | -6.3% | 2,286,900 |
| 2025/07/28 | 78 | 80 | 75 | 80 | +1 | +1.3% | 1,391,400 |
| 2025/07/25 | 77 | 80 | 76 | 79 | +2 | +2.6% | 1,759,300 |
| 2025/07/24 | 81 | 83 | 77 | 77 | -4 | -4.9% | 1,476,700 |
| 2025/07/23 | 77 | 85 | 77 | 81 | +5 | +6.6% | 3,026,900 |
| 2025/07/22 | 82 | 83 | 71 | 76 | -7 | -8.4% | 6,548,200 |
| 2025/07/18 | 77 | 87 | 77 | 83 | +5 | +6.4% | 6,692,400 |
| 2025/07/17 | 80 | 84 | 75 | 78 | -2 | -2.5% | 5,922,500 |
| 2025/07/16 | 88 | 98 | 80 | 80 | -7 | -8% | 9,765,100 |
| 2025/07/15 | 108 | 120 | 86 | 87 | -12 | -12.1% | 48,883,800 |
| 2025/07/14 | 69 | 99 | 69 | 99 | +30 | +43.5% | 74,193,200 |
| 2025/07/11 | 63 | 71 | 63 | 69 | +5 | +7.8% | 5,636,000 |
| 2025/07/10 | 65 | 66 | 63 | 64 | ±0 | ±0% | 2,032,900 |
| 2025/07/09 | 62 | 65 | 61 | 64 | +4 | +6.7% | 2,138,900 |
| 2025/07/08 | 60 | 62 | 60 | 60 | -2 | -3.2% | 1,344,800 |
| 2025/07/07 | 61 | 62 | 60 | 62 | +1 | +1.6% | 880,000 |
| 2025/07/04 | 61 | 62 | 60 | 61 | ±0 | ±0% | 515,400 |
| 2025/07/03 | 59 | 61 | 59 | 61 | +2 | +3.4% | 514,800 |
1～
50
件表示中 / 3783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 | 7,000円 | +503.4% | - | 0.00% | - | 6.46倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| プロパスト | 24,400円 | -16.9% | -43.4% | 2.46% | 7.28倍 | 0.67倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| ｐｒｏｐｅｔｅｃ | 69,000円 | +10.6% | +20.7% | 2.17% | 11.68倍 | 1.09倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| エストラスト | 117,000円 | +9.3% | -1.6% | 2.39% | 5.45倍 | 0.74倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| ツクルバ | 60,800円 | +45.9% | +44.7% | 0.00% | 55.37倍 | 4.18倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
市場注目の銘柄
チャート関連のコラム
