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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
201～
250
件表示中 / 518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 | 252,500円 | +19.5% | +31.2% | 0.00% | 25.42倍 | 4.51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 |
| Ｆブラザース | 106,700円 | +6.4% | -0.6% | 3.28% | 10.92倍 | 0.61倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
| ｒｏｂｏｔｈｏｍ | 16,700円 | +82.4% | +32.6% | 1.20% | 13.64倍 | 1.61倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| ランドネット | 118,500円 | +26.3% | +36.5% | 1.65% | 6.08倍 | 1.44倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| 毎コムネット | 77,700円 | +18.6% | +0.7% | 4.12% | 8.50倍 | 1.04倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
市場注目の銘柄
チャート関連のコラム
