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 |
|---|---|---|---|---|---|---|---|
| 2020/06/15 | 33 | 33 | 31 | 31 | ±0 | ±0% | 2,229,300 |
| 2020/06/12 | 29 | 32 | 27 | 31 | ±0 | ±0% | 4,017,900 |
| 2020/06/11 | 32 | 33 | 31 | 31 | -2 | -6.1% | 2,052,900 |
| 2020/06/10 | 34 | 34 | 32 | 33 | ±0 | ±0% | 2,683,300 |
| 2020/06/09 | 33 | 35 | 33 | 33 | +1 | +3.1% | 4,638,900 |
| 2020/06/08 | 35 | 36 | 31 | 32 | -1 | -3% | 8,824,100 |
| 2020/06/05 | 31 | 37 | 30 | 33 | +3 | +10% | 15,642,200 |
| 2020/06/04 | 30 | 31 | 29 | 30 | +1 | +3.4% | 1,395,500 |
| 2020/06/03 | 29 | 31 | 28 | 29 | +1 | +3.6% | 5,003,200 |
| 2020/06/02 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,147,600 |
| 2020/06/01 | 29 | 29 | 27 | 28 | +1 | +3.7% | 1,288,200 |
| 2020/05/29 | 26 | 27 | 26 | 27 | ±0 | ±0% | 2,160,000 |
| 2020/05/28 | 29 | 30 | 26 | 27 | -3 | -10% | 4,935,300 |
| 2020/05/27 | 25 | 34 | 25 | 30 | +6 | +25% | 19,210,900 |
| 2020/05/26 | 25 | 26 | 24 | 24 | -1 | -4% | 1,383,200 |
| 2020/05/25 | 22 | 26 | 21 | 25 | +3 | +13.6% | 6,635,300 |
| 2020/05/22 | 22 | 23 | 21 | 22 | ±0 | ±0% | 704,900 |
| 2020/05/21 | 22 | 23 | 22 | 22 | ±0 | ±0% | 1,784,700 |
| 2020/05/20 | 21 | 22 | 20 | 22 | +2 | +10% | 1,305,500 |
| 2020/05/19 | 21 | 22 | 20 | 20 | ±0 | ±0% | 1,014,900 |
| 2020/05/18 | 21 | 22 | 20 | 20 | -1 | -4.8% | 896,000 |
| 2020/05/15 | 22 | 23 | 21 | 21 | -1 | -4.5% | 951,200 |
| 2020/05/14 | 23 | 24 | 22 | 22 | -1 | -4.3% | 1,625,900 |
| 2020/05/13 | 21 | 24 | 21 | 23 | +3 | +15% | 3,324,800 |
| 2020/05/12 | 21 | 22 | 20 | 20 | -2 | -9.1% | 2,445,400 |
| 2020/05/11 | 22 | 23 | 21 | 22 | ±0 | ±0% | 2,318,400 |
| 2020/05/08 | 22 | 23 | 22 | 22 | -1 | -4.3% | 642,200 |
| 2020/05/07 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,474,600 |
| 2020/05/01 | 22 | 24 | 22 | 23 | +1 | +4.5% | 1,440,200 |
| 2020/04/30 | 22 | 24 | 21 | 22 | +1 | +4.8% | 3,525,400 |
| 2020/04/28 | 20 | 25 | 20 | 21 | +1 | +5% | 5,992,600 |
| 2020/04/27 | 20 | 20 | 19 | 20 | ±0 | ±0% | 450,300 |
| 2020/04/24 | 20 | 21 | 19 | 20 | ±0 | ±0% | 924,900 |
| 2020/04/23 | 20 | 21 | 19 | 20 | +1 | +5.3% | 602,600 |
| 2020/04/22 | 20 | 21 | 19 | 19 | -1 | -5% | 1,064,800 |
| 2020/04/21 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,546,100 |
| 2020/04/20 | 21 | 22 | 20 | 20 | -1 | -4.8% | 1,220,400 |
| 2020/04/17 | 22 | 22 | 21 | 21 | ±0 | ±0% | 1,581,000 |
| 2020/04/16 | 21 | 22 | 20 | 21 | ±0 | ±0% | 504,800 |
| 2020/04/15 | 21 | 22 | 20 | 21 | ±0 | ±0% | 1,277,100 |
| 2020/04/14 | 20 | 22 | 20 | 21 | +1 | +5% | 958,900 |
| 2020/04/13 | 21 | 22 | 20 | 20 | -1 | -4.8% | 1,133,200 |
| 2020/04/10 | 22 | 23 | 21 | 21 | ±0 | ±0% | 1,778,000 |
| 2020/04/09 | 25 | 26 | 21 | 21 | -1 | -4.5% | 3,361,900 |
| 2020/04/08 | 18 | 28 | 18 | 22 | +4 | +22.2% | 11,528,400 |
| 2020/04/07 | 17 | 19 | 17 | 18 | +1 | +5.9% | 2,206,000 |
| 2020/04/06 | 17 | 19 | 16 | 17 | -3 | -15% | 4,978,900 |
| 2020/04/03 | 21 | 22 | 20 | 20 | -2 | -9.1% | 1,134,900 |
| 2020/04/02 | 23 | 23 | 21 | 22 | -1 | -4.3% | 1,063,900 |
| 2020/04/01 | 24 | 25 | 23 | 23 | -2 | -8% | 1,706,800 |
1201～
1250
件表示中 / 3697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 | 6,700円 | +541.7% | -22.2% | 0.00% | 50.38倍 | 0.43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 |
| ランディックス | 298,000円 | +17.4% | +67.1% | 2.62% | 6.60倍 | 1.13倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| インテリックス | 93,300円 | +7.3% | +229.5% | 4.93% | 4.96倍 | 0.59倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| ｆａｎｔａｓｉｓ | 4,400円 | +24.9% | -24.7% | 0.00% | 23.40倍 | 1.13倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| アールプランナ | 136,700円 | +10.7% | +10.9% | 3.66% | 4.91倍 | 1.28倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
市場注目の銘柄
チャート関連のコラム
