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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/05/31 | 2,200 | 2,200 | 2,151 | 2,180 | +15 | +0.7% | 4,400 |
| 2024/05/30 | 2,110 | 2,182 | 2,103 | 2,165 | +11 | +0.5% | 15,000 |
| 2024/05/29 | 2,298 | 2,298 | 2,140 | 2,154 | -106 | -4.7% | 29,900 |
| 2024/05/28 | 2,269 | 2,270 | 2,240 | 2,260 | -9 | -0.4% | 8,800 |
| 2024/05/27 | 2,302 | 2,333 | 2,221 | 2,269 | +58 | +2.6% | 40,600 |
| 2024/05/24 | 2,157 | 2,248 | 2,150 | 2,211 | +27 | +1.2% | 20,900 |
| 2024/05/23 | 2,250 | 2,299 | 2,179 | 2,184 | -43 | -1.9% | 15,500 |
| 2024/05/22 | 2,225 | 2,250 | 2,165 | 2,227 | +2 | +0.1% | 17,700 |
| 2024/05/21 | 2,230 | 2,270 | 2,211 | 2,225 | -13 | -0.6% | 14,400 |
| 2024/05/20 | 2,240 | 2,344 | 2,216 | 2,238 | -19 | -0.8% | 59,800 |
| 2024/05/17 | 2,248 | 2,350 | 2,221 | 2,257 | +49 | +2.2% | 91,000 |
| 2024/05/16 | 2,188 | 2,230 | 2,177 | 2,208 | +71 | +3.3% | 67,800 |
| 2024/05/15 | 2,145 | 2,145 | 2,080 | 2,137 | +12 | +0.6% | 22,500 |
| 2024/05/14 | 2,085 | 2,130 | 2,041 | 2,125 | +35 | +1.7% | 29,500 |
| 2024/05/13 | 2,075 | 2,090 | 1,995 | 2,090 | +15 | +0.7% | 21,200 |
| 2024/05/10 | 2,133 | 2,133 | 2,030 | 2,075 | -58 | -2.7% | 15,400 |
| 2024/05/09 | 2,130 | 2,150 | 2,050 | 2,133 | +11 | +0.5% | 19,500 |
| 2024/05/08 | 2,009 | 2,130 | 2,009 | 2,122 | +118 | +5.9% | 34,900 |
| 2024/05/07 | 1,950 | 2,030 | 1,950 | 2,004 | +75 | +3.9% | 33,400 |
| 2024/05/02 | 1,942 | 1,942 | 1,899 | 1,929 | -1 | -0.1% | 6,800 |
| 2024/05/01 | 1,934 | 1,958 | 1,890 | 1,930 | -20 | -1% | 19,600 |
| 2024/04/30 | 1,878 | 1,950 | 1,862 | 1,950 | +112 | +6.1% | 20,900 |
| 2024/04/26 | 1,830 | 1,856 | 1,797 | 1,838 | +8 | +0.4% | 9,500 |
| 2024/04/25 | 1,815 | 1,847 | 1,775 | 1,830 | +3 | +0.2% | 20,000 |
| 2024/04/24 | 1,888 | 1,888 | 1,793 | 1,827 | -101 | -5.2% | 73,700 |
| 2024/04/23 | 1,894 | 1,932 | 1,845 | 1,928 | +63 | +3.4% | 62,000 |
| 2024/04/22 | 1,822 | 1,909 | 1,809 | 1,865 | +76 | +4.2% | 23,800 |
| 2024/04/19 | 1,810 | 1,829 | 1,760 | 1,789 | -41 | -2.2% | 21,800 |
| 2024/04/18 | 1,808 | 1,854 | 1,808 | 1,830 | +17 | +0.9% | 2,900 |
| 2024/04/17 | 1,844 | 1,850 | 1,800 | 1,813 | -34 | -1.8% | 7,900 |
| 2024/04/16 | 1,878 | 1,878 | 1,800 | 1,847 | -23 | -1.2% | 11,300 |
| 2024/04/15 | 1,850 | 1,885 | 1,830 | 1,870 | +20 | +1.1% | 3,000 |
| 2024/04/12 | 1,840 | 1,890 | 1,830 | 1,850 | +10 | +0.5% | 5,800 |
| 2024/04/11 | 1,868 | 1,871 | 1,830 | 1,840 | -38 | -2% | 8,200 |
| 2024/04/10 | 1,900 | 1,910 | 1,869 | 1,878 | -7 | -0.4% | 13,300 |
| 2024/04/09 | 1,820 | 1,888 | 1,819 | 1,885 | +56 | +3.1% | 19,600 |
| 2024/04/08 | 1,733 | 1,850 | 1,730 | 1,829 | +121 | +7.1% | 20,300 |
| 2024/04/05 | 1,700 | 1,734 | 1,690 | 1,708 | +2 | +0.1% | 14,900 |
| 2024/04/04 | 1,751 | 1,753 | 1,700 | 1,706 | -16 | -0.9% | 6,600 |
| 2024/04/03 | 1,730 | 1,750 | 1,711 | 1,722 | -15 | -0.9% | 5,300 |
| 2024/04/02 | 1,771 | 1,789 | 1,735 | 1,737 | -34 | -1.9% | 15,600 |
| 2024/04/01 | 1,759 | 1,797 | 1,740 | 1,771 | +14 | +0.8% | 17,200 |
| 2024/03/29 | 1,736 | 1,765 | 1,720 | 1,757 | +17 | +1% | 10,100 |
| 2024/03/28 | 1,703 | 1,783 | 1,703 | 1,740 | +38 | +2.2% | 15,500 |
| 2024/03/27 | 1,717 | 1,742 | 1,702 | 1,702 | -3 | -0.2% | 5,300 |
| 2024/03/26 | 1,742 | 1,742 | 1,705 | 1,705 | +1 | +0.1% | 3,800 |
251～
300
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
