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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 2,079 | 2,079 | 2,046 | 2,051 | +4 | +0.2% | 8,400 |
| 2024/10/30 | 2,100 | 2,107 | 2,022 | 2,047 | +98 | +5% | 61,400 |
| 2024/10/29 | 1,911 | 1,949 | 1,888 | 1,949 | +69 | +3.7% | 24,300 |
| 2024/10/28 | 1,825 | 1,901 | 1,825 | 1,880 | +25 | +1.3% | 4,200 |
| 2024/10/25 | 1,882 | 1,882 | 1,832 | 1,855 | -27 | -1.4% | 1,800 |
| 2024/10/24 | 1,870 | 1,882 | 1,862 | 1,882 | ±0 | ±0% | 700 |
| 2024/10/23 | 1,874 | 1,890 | 1,869 | 1,882 | -30 | -1.6% | 2,100 |
| 2024/10/22 | 1,889 | 1,912 | 1,888 | 1,912 | +5 | +0.3% | 3,100 |
| 2024/10/21 | 1,893 | 1,907 | 1,888 | 1,907 | +9 | +0.5% | 1,200 |
| 2024/10/18 | 1,929 | 1,929 | 1,893 | 1,898 | -22 | -1.1% | 1,100 |
| 2024/10/17 | 1,898 | 1,920 | 1,890 | 1,920 | +22 | +1.2% | 2,200 |
| 2024/10/16 | 1,898 | 1,900 | 1,885 | 1,898 | ±0 | ±0% | 800 |
| 2024/10/15 | 1,872 | 1,898 | 1,872 | 1,898 | +33 | +1.8% | 600 |
| 2024/10/11 | 1,854 | 1,875 | 1,854 | 1,865 | -25 | -1.3% | 1,500 |
| 2024/10/10 | 1,870 | 1,890 | 1,870 | 1,890 | +20 | +1.1% | 500 |
| 2024/10/09 | 1,900 | 1,900 | 1,870 | 1,870 | -26 | -1.4% | 1,300 |
| 2024/10/08 | 1,900 | 1,900 | 1,860 | 1,896 | -14 | -0.7% | 900 |
| 2024/10/07 | 1,910 | 1,910 | 1,872 | 1,910 | +32 | +1.7% | 1,900 |
| 2024/10/04 | 1,851 | 1,878 | 1,841 | 1,878 | +28 | +1.5% | 1,500 |
| 2024/10/03 | 1,843 | 1,850 | 1,831 | 1,850 | +38 | +2.1% | 2,000 |
| 2024/10/02 | 1,846 | 1,846 | 1,811 | 1,812 | -18 | -1% | 3,400 |
| 2024/10/01 | 1,864 | 1,864 | 1,830 | 1,830 | -20 | -1.1% | 1,000 |
| 2024/09/30 | 1,807 | 1,867 | 1,801 | 1,850 | -6 | -0.3% | 2,500 |
| 2024/09/27 | 1,877 | 1,877 | 1,849 | 1,856 | ±0 | ±0% | 900 |
| 2024/09/26 | 1,857 | 1,857 | 1,831 | 1,856 | +16 | +0.9% | 3,500 |
| 2024/09/25 | 1,837 | 1,847 | 1,827 | 1,840 | +3 | +0.2% | 1,200 |
| 2024/09/24 | 1,855 | 1,860 | 1,837 | 1,837 | -15 | -0.8% | 3,000 |
| 2024/09/20 | 1,835 | 1,858 | 1,820 | 1,852 | +17 | +0.9% | 2,800 |
| 2024/09/19 | 1,862 | 1,862 | 1,820 | 1,835 | +5 | +0.3% | 2,300 |
| 2024/09/18 | 1,818 | 1,830 | 1,818 | 1,830 | +21 | +1.2% | 400 |
| 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 |
151～
200
件表示中 / 485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 | 214,500円 | +19.5% | +31.2% | 0.00% | 21.49倍 | 3.81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 |
| センチュリー２１ | 111,300円 | +10.1% | +1.3% | 4.49% | 14.10倍 | 1.73倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ランド | 800円 | -19.7% | -18.6% | 1.25% | 17.39倍 | 1.38倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| ＡＶＡＮＴＩＡ | 78,700円 | +2.8% | +19.7% | 4.83% | 16.23倍 | 0.42倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| サンネクスタＧ | 105,300円 | +3.9% | -8.1% | 3.80% | 24.59倍 | 1.23倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
