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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,865 | 1,865 | 1,796 | 1,809 | -25 | -1.4% | 3,700 |
| 2024/09/13 | 1,840 | 1,840 | 1,803 | 1,834 | +24 | +1.3% | 1,600 |
| 2024/09/12 | 1,788 | 1,810 | 1,788 | 1,810 | +3 | +0.2% | 1,800 |
| 2024/09/11 | 1,810 | 1,835 | 1,795 | 1,807 | -1 | -0.1% | 1,800 |
| 2024/09/10 | 1,804 | 1,830 | 1,801 | 1,808 | +13 | +0.7% | 500 |
| 2024/09/09 | 1,779 | 1,834 | 1,777 | 1,795 | -41 | -2.2% | 3,200 |
| 2024/09/06 | 1,840 | 1,872 | 1,816 | 1,836 | -29 | -1.6% | 2,700 |
| 2024/09/05 | 1,855 | 1,884 | 1,832 | 1,865 | -5 | -0.3% | 2,100 |
| 2024/09/04 | 1,852 | 1,898 | 1,852 | 1,870 | -59 | -3.1% | 3,200 |
| 2024/09/03 | 1,890 | 1,963 | 1,887 | 1,929 | +19 | +1% | 5,400 |
| 2024/09/02 | 1,871 | 1,910 | 1,871 | 1,910 | +40 | +2.1% | 2,600 |
| 2024/08/30 | 1,887 | 1,890 | 1,870 | 1,870 | -17 | -0.9% | 2,600 |
| 2024/08/29 | 1,899 | 1,899 | 1,873 | 1,887 | -6 | -0.3% | 900 |
| 2024/08/28 | 1,877 | 1,893 | 1,853 | 1,893 | -6 | -0.3% | 3,200 |
| 2024/08/27 | 1,859 | 1,899 | 1,836 | 1,899 | +40 | +2.2% | 2,800 |
| 2024/08/26 | 1,810 | 1,859 | 1,806 | 1,859 | +42 | +2.3% | 3,900 |
| 2024/08/23 | 1,800 | 1,826 | 1,792 | 1,817 | +12 | +0.7% | 2,000 |
| 2024/08/22 | 1,805 | 1,807 | 1,804 | 1,805 | -15 | -0.8% | 1,500 |
| 2024/08/21 | 1,815 | 1,832 | 1,806 | 1,820 | -14 | -0.8% | 3,000 |
| 2024/08/20 | 1,805 | 1,850 | 1,805 | 1,834 | +21 | +1.2% | 4,300 |
| 2024/08/19 | 1,832 | 1,840 | 1,808 | 1,813 | -27 | -1.5% | 8,900 |
| 2024/08/16 | 1,794 | 1,850 | 1,769 | 1,840 | +50 | +2.8% | 5,800 |
| 2024/08/15 | 1,769 | 1,790 | 1,769 | 1,790 | +21 | +1.2% | 1,000 |
| 2024/08/14 | 1,818 | 1,818 | 1,769 | 1,769 | -30 | -1.7% | 1,300 |
| 2024/08/13 | 1,783 | 1,799 | 1,760 | 1,799 | +96 | +5.6% | 2,800 |
| 2024/08/09 | 1,730 | 1,769 | 1,695 | 1,703 | -57 | -3.2% | 8,600 |
| 2024/08/08 | 1,664 | 1,775 | 1,664 | 1,760 | +72 | +4.3% | 4,500 |
| 2024/08/07 | 1,622 | 1,746 | 1,598 | 1,688 | +81 | +5% | 16,300 |
| 2024/08/06 | 1,639 | 1,640 | 1,579 | 1,607 | +88 | +5.8% | 22,600 |
| 2024/08/05 | 1,692 | 1,692 | 1,429 | 1,519 | -310 | -16.9% | 48,200 |
| 2024/08/02 | 1,878 | 1,915 | 1,829 | 1,829 | -161 | -8.1% | 32,000 |
| 2024/08/01 | 2,002 | 2,050 | 1,922 | 1,990 | -28 | -1.4% | 15,500 |
| 2024/07/31 | 2,000 | 2,050 | 1,919 | 2,018 | -82 | -3.9% | 37,000 |
| 2024/07/30 | 2,129 | 2,132 | 2,050 | 2,100 | +14 | +0.7% | 17,900 |
| 2024/07/29 | 2,121 | 2,121 | 2,061 | 2,086 | +15 | +0.7% | 7,900 |
| 2024/07/26 | 1,990 | 2,071 | 1,990 | 2,071 | +98 | +5% | 8,100 |
| 2024/07/25 | 2,020 | 2,020 | 1,910 | 1,973 | -85 | -4.1% | 33,500 |
| 2024/07/24 | 2,112 | 2,139 | 2,058 | 2,058 | -60 | -2.8% | 13,800 |
| 2024/07/23 | 2,144 | 2,194 | 2,108 | 2,118 | -13 | -0.6% | 8,100 |
| 2024/07/22 | 2,204 | 2,204 | 2,102 | 2,131 | -80 | -3.6% | 6,300 |
| 2024/07/19 | 2,190 | 2,214 | 2,166 | 2,211 | +31 | +1.4% | 6,800 |
| 2024/07/18 | 2,236 | 2,417 | 2,162 | 2,180 | -32 | -1.4% | 82,100 |
| 2024/07/17 | 2,179 | 2,242 | 2,165 | 2,212 | +54 | +2.5% | 9,900 |
| 2024/07/16 | 2,123 | 2,173 | 2,120 | 2,158 | +38 | +1.8% | 4,800 |
| 2024/07/12 | 2,136 | 2,197 | 2,101 | 2,120 | -16 | -0.7% | 5,500 |
| 2024/07/11 | 2,108 | 2,162 | 2,087 | 2,136 | +28 | +1.3% | 7,700 |
| 2024/07/10 | 2,136 | 2,142 | 2,072 | 2,108 | -22 | -1% | 8,700 |
| 2024/07/09 | 2,155 | 2,173 | 2,105 | 2,130 | -25 | -1.2% | 6,500 |
| 2024/07/08 | 2,208 | 2,208 | 2,100 | 2,155 | -31 | -1.4% | 11,000 |
| 2024/07/05 | 2,161 | 2,210 | 2,139 | 2,186 | +25 | +1.2% | 5,200 |
151～
200
件表示中 / 455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 | 136,200円 | +19.5% | +31.2% | 0.00% | 13.64倍 | 2.42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 |
| インテリックス | 88,200円 | +7.3% | +229.5% | 5.22% | 4.68倍 | 0.56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 |
| ランディックス | 277,800円 | +17.4% | +67.1% | 2.81% | 6.16倍 | 1.05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 |
| アールプランナ | 140,700円 | +10.7% | +10.9% | 3.55% | 5.05倍 | 1.32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 |
| ＲＥＶＯＬＵＴＩ | 6,400円 | +541.7% | -22.2% | 0.00% | 48.12倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
