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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 13 | 14 | 13 | 13 | ±0 | ±0% | 279,200 |
| 2026/11/09 | 13 | 14 | 13 | 13 | ±0 | ±0% | 698,500 |
| 2026/11/06 | 14 | 14 | 13 | 13 | -1 | -7.1% | 435,200 |
| 2026/11/05 | 13 | 14 | 13 | 14 | +1 | +7.7% | 383,100 |
| 2026/11/04 | 14 | 15 | 13 | 13 | -2 | -13.3% | 1,091,300 |
| 2026/11/02 | 15 | 15 | 14 | 15 | +1 | +7.1% | 222,100 |
| 2026/10/30 | 15 | 15 | 14 | 14 | -1 | -6.7% | 373,100 |
| 2026/10/29 | 15 | 16 | 14 | 15 | ±0 | ±0% | 319,300 |
| 2026/10/28 | 15 | 16 | 15 | 15 | ±0 | ±0% | 228,400 |
| 2026/10/27 | 15 | 16 | 14 | 15 | ±0 | ±0% | 377,200 |
| 2026/10/26 | 15 | 15 | 14 | 15 | ±0 | ±0% | 198,000 |
| 2026/10/23 | 16 | 16 | 14 | 15 | -1 | -6.3% | 1,395,200 |
| 2026/10/22 | 14 | 16 | 14 | 16 | +2 | +14.3% | 1,456,800 |
| 2026/10/21 | 14 | 15 | 14 | 14 | ±0 | ±0% | 478,900 |
| 2026/10/20 | 15 | 16 | 14 | 14 | -1 | -6.7% | 730,800 |
| 2026/10/19 | 14 | 15 | 14 | 15 | +1 | +7.1% | 246,800 |
| 2026/10/16 | 13 | 14 | 13 | 14 | ±0 | ±0% | 196,400 |
| 2026/10/15 | 14 | 14 | 13 | 14 | ±0 | ±0% | 255,000 |
| 2026/10/14 | 14 | 15 | 13 | 14 | ±0 | ±0% | 431,000 |
| 2026/10/13 | 14 | 15 | 13 | 14 | ±0 | ±0% | 806,800 |
| 2026/10/09 | 14 | 15 | 13 | 14 | ±0 | ±0% | 1,053,200 |
| 2026/10/08 | 15 | 15 | 14 | 14 | -1 | -6.7% | 949,700 |
| 2026/10/07 | 16 | 17 | 14 | 15 | -1 | -6.3% | 2,111,900 |
| 2026/10/06 | 16 | 17 | 15 | 16 | ±0 | ±0% | 1,120,800 |
| 2026/10/05 | 16 | 17 | 16 | 16 | ±0 | ±0% | 413,900 |
| 2026/10/02 | 16 | 17 | 16 | 16 | -1 | -5.9% | 597,100 |
| 2026/10/01 | 17 | 17 | 16 | 17 | +1 | +6.3% | 203,700 |
| 2026/09/30 | 16 | 17 | 16 | 16 | ±0 | ±0% | 342,100 |
| 2026/09/29 | 17 | 17 | 16 | 16 | -1 | -5.9% | 436,000 |
| 2026/09/28 | 15 | 19 | 15 | 17 | +2 | +13.3% | 2,258,500 |
| 2026/09/25 | 16 | 16 | 15 | 15 | -1 | -6.3% | 1,928,000 |
| 2026/09/24 | 17 | 17 | 15 | 16 | -1 | -5.9% | 2,254,200 |
| 2026/09/18 | 19 | 20 | 16 | 17 | -2 | -10.5% | 3,460,500 |
| 2026/09/17 | 19 | 20 | 19 | 19 | ±0 | ±0% | 298,800 |
| 2026/09/16 | 19 | 20 | 19 | 19 | ±0 | ±0% | 247,400 |
| 2026/09/15 | 20 | 20 | 19 | 19 | -2 | -9.5% | 880,000 |
| 2026/09/14 | 20 | 21 | 20 | 21 | +1 | +5% | 140,100 |
| 2026/09/11 | 21 | 21 | 20 | 20 | ±0 | ±0% | 130,400 |
| 2026/09/10 | 21 | 21 | 20 | 20 | -1 | -4.8% | 246,500 |
| 2026/09/09 | 20 | 21 | 20 | 21 | +1 | +5% | 1,065,000 |
| 2026/09/08 | 21 | 22 | 20 | 20 | -1 | -4.8% | 750,800 |
| 2026/09/07 | 20 | 21 | 20 | 21 | +1 | +5% | 727,000 |
| 2026/09/04 | 20 | 21 | 20 | 20 | -1 | -4.8% | 1,006,200 |
| 2026/09/03 | 21 | 21 | 20 | 21 | +1 | +5% | 254,900 |
| 2026/09/02 | 21 | 22 | 20 | 20 | -1 | -4.8% | 682,600 |
| 2026/09/01 | 21 | 22 | 21 | 21 | -1 | -4.5% | 695,900 |
| 2026/08/31 | 23 | 23 | 22 | 22 | ±0 | ±0% | 196,800 |
| 2026/08/28 | 22 | 23 | 22 | 22 | ±0 | ±0% | 249,700 |
| 2026/08/27 | 22 | 23 | 21 | 22 | ±0 | ±0% | 399,100 |
| 2026/08/26 | 22 | 23 | 21 | 22 | ±0 | ±0% | 542,000 |
1～
50
件表示中 / 4062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 | 1,400円 | +34.0% | - | 0.00% | - | 2.83倍 |
|
中核事業は不動産クラファン「ヤマワケ」。中古収益物件再生売却も。現筆頭株主が２３年にＴＯＢ |
| ＣＳクリエイト | - | -5.0% | -54.8% | - | - | - |
|
- |
| ストライダース | 22,400円 | -17.6% | -19.0% | 2.23% | 14.47倍 | 0.80倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
| リバイブル | - | +58.7% | +2.9% | - | - | - |
|
- |
| 田村ビルス | - | +3.0% | +8.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
