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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/07/04 | 2,153 | 2,181 | 2,129 | 2,161 | +21 | +1% | 3,400 |
| 2024/07/03 | 2,073 | 2,168 | 2,068 | 2,140 | +54 | +2.6% | 8,800 |
| 2024/07/02 | 2,104 | 2,109 | 2,032 | 2,086 | -25 | -1.2% | 13,000 |
| 2024/07/01 | 2,194 | 2,194 | 2,103 | 2,111 | -50 | -2.3% | 7,500 |
| 2024/06/28 | 2,181 | 2,197 | 2,135 | 2,161 | -10 | -0.5% | 12,100 |
| 2024/06/27 | 2,161 | 2,200 | 2,161 | 2,171 | +8 | +0.4% | 11,600 |
| 2024/06/26 | 2,228 | 2,228 | 2,156 | 2,163 | -37 | -1.7% | 11,800 |
| 2024/06/25 | 2,200 | 2,216 | 2,165 | 2,200 | +45 | +2.1% | 10,600 |
| 2024/06/24 | 2,179 | 2,222 | 2,138 | 2,155 | +17 | +0.8% | 11,600 |
| 2024/06/21 | 2,139 | 2,177 | 2,114 | 2,138 | -1 | ±0% | 2,000 |
| 2024/06/20 | 2,178 | 2,178 | 2,139 | 2,139 | -39 | -1.8% | 6,400 |
| 2024/06/19 | 2,135 | 2,179 | 2,135 | 2,178 | +17 | +0.8% | 2,600 |
| 2024/06/18 | 2,144 | 2,200 | 2,144 | 2,161 | +56 | +2.7% | 9,400 |
| 2024/06/17 | 2,067 | 2,139 | 2,063 | 2,105 | +38 | +1.8% | 8,800 |
| 2024/06/14 | 2,077 | 2,098 | 2,061 | 2,067 | -11 | -0.5% | 7,300 |
| 2024/06/13 | 2,062 | 2,112 | 2,055 | 2,078 | +16 | +0.8% | 5,400 |
| 2024/06/12 | 2,087 | 2,133 | 2,061 | 2,062 | -53 | -2.5% | 7,100 |
| 2024/06/11 | 2,082 | 2,141 | 2,082 | 2,115 | +34 | +1.6% | 6,000 |
| 2024/06/10 | 2,102 | 2,118 | 2,022 | 2,081 | -32 | -1.5% | 17,800 |
| 2024/06/07 | 2,082 | 2,160 | 2,072 | 2,113 | -19 | -0.9% | 10,900 |
| 2024/06/06 | 2,240 | 2,241 | 2,061 | 2,132 | -108 | -4.8% | 24,400 |
| 2024/06/05 | 2,188 | 2,264 | 2,188 | 2,240 | +27 | +1.2% | 6,300 |
| 2024/06/04 | 2,277 | 2,314 | 2,213 | 2,213 | -31 | -1.4% | 24,600 |
| 2024/06/03 | 2,180 | 2,244 | 2,180 | 2,244 | +64 | +2.9% | 19,900 |
201～
250
件表示中 / 481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 | 220,900円 | +19.5% | +31.2% | 0.00% | 22.13倍 | 3.93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 |
| シーラＨＤ | 32,300円 | +14.1% | -35.4% | 1.08% | - | 1.14倍 |
|
首都圏でマンション分譲等を展開。筆頭株主の資産運用プラットフォーム運営会社と経営統合 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| センチュリー２１ | 111,100円 | +10.1% | +1.3% | 4.50% | 14.08倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
