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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,680 | 1,701 | 1,656 | 1,677 | -3 | -0.2% | 19,200 |
| 2024/02/07 | 1,673 | 1,690 | 1,666 | 1,680 | ±0 | ±0% | 12,200 |
| 2024/02/06 | 1,680 | 1,700 | 1,667 | 1,680 | ±0 | ±0% | 10,200 |
| 2024/02/05 | 1,673 | 1,687 | 1,619 | 1,680 | +5 | +0.3% | 11,400 |
| 2024/02/02 | 1,679 | 1,700 | 1,666 | 1,675 | ±0 | ±0% | 13,200 |
| 2024/02/01 | 1,645 | 1,692 | 1,578 | 1,675 | +4 | +0.2% | 37,500 |
| 2024/01/31 | 1,745 | 1,745 | 1,635 | 1,671 | -91 | -5.2% | 68,800 |
| 2024/01/30 | 1,692 | 1,774 | 1,678 | 1,762 | +78 | +4.6% | 43,000 |
| 2024/01/29 | 1,684 | 1,685 | 1,658 | 1,684 | +14 | +0.8% | 9,200 |
| 2024/01/26 | 1,652 | 1,678 | 1,640 | 1,670 | -2 | -0.1% | 11,200 |
| 2024/01/25 | 1,660 | 1,672 | 1,626 | 1,672 | +13 | +0.8% | 14,100 |
| 2024/01/24 | 1,606 | 1,663 | 1,606 | 1,659 | +53 | +3.3% | 12,600 |
| 2024/01/23 | 1,650 | 1,650 | 1,588 | 1,606 | -29 | -1.8% | 11,500 |
| 2024/01/22 | 1,555 | 1,650 | 1,530 | 1,635 | +96 | +6.2% | 19,000 |
| 2024/01/19 | 1,555 | 1,555 | 1,518 | 1,539 | +7 | +0.5% | 4,100 |
| 2024/01/18 | 1,531 | 1,551 | 1,510 | 1,532 | +21 | +1.4% | 8,400 |
| 2024/01/17 | 1,519 | 1,530 | 1,483 | 1,511 | -4 | -0.3% | 9,800 |
| 2024/01/16 | 1,571 | 1,571 | 1,515 | 1,515 | -45 | -2.9% | 7,800 |
| 2024/01/15 | 1,498 | 1,577 | 1,495 | 1,560 | +65 | +4.3% | 16,100 |
| 2024/01/12 | 1,470 | 1,495 | 1,445 | 1,495 | +15 | +1% | 13,000 |
| 2024/01/11 | 1,494 | 1,498 | 1,452 | 1,480 | -6 | -0.4% | 7,000 |
| 2024/01/10 | 1,430 | 1,487 | 1,430 | 1,486 | +63 | +4.4% | 7,600 |
| 2024/01/09 | 1,430 | 1,434 | 1,411 | 1,423 | +8 | +0.6% | 3,200 |
| 2024/01/05 | 1,447 | 1,450 | 1,410 | 1,415 | -33 | -2.3% | 5,200 |
| 2024/01/04 | 1,412 | 1,455 | 1,393 | 1,448 | +41 | +2.9% | 8,500 |
| 2023/12/29 | 1,399 | 1,425 | 1,375 | 1,407 | +10 | +0.7% | 14,000 |
| 2023/12/28 | 1,345 | 1,406 | 1,345 | 1,397 | +31 | +2.3% | 11,100 |
| 2023/12/27 | 1,343 | 1,393 | 1,343 | 1,366 | +16 | +1.2% | 23,700 |
| 2023/12/26 | 1,298 | 1,354 | 1,298 | 1,350 | +22 | +1.7% | 60,900 |
| 2023/12/25 | 1,379 | 1,379 | 1,305 | 1,328 | -51 | -3.7% | 36,900 |
| 2023/12/22 | 1,415 | 1,426 | 1,379 | 1,379 | -36 | -2.5% | 26,500 |
| 2023/12/21 | 1,450 | 1,461 | 1,414 | 1,415 | -37 | -2.5% | 20,400 |
| 2023/12/20 | 1,496 | 1,496 | 1,451 | 1,452 | -14 | -1% | 12,500 |
| 2023/12/19 | 1,495 | 1,498 | 1,455 | 1,466 | -26 | -1.7% | 8,400 |
| 2023/12/18 | 1,530 | 1,544 | 1,488 | 1,492 | -17 | -1.1% | 7,400 |
| 2023/12/15 | 1,454 | 1,509 | 1,454 | 1,509 | +49 | +3.4% | 9,100 |
| 2023/12/14 | 1,454 | 1,474 | 1,454 | 1,460 | +6 | +0.4% | 9,100 |
| 2023/12/13 | 1,405 | 1,463 | 1,405 | 1,454 | -7 | -0.5% | 19,900 |
| 2023/12/12 | 1,405 | 1,463 | 1,402 | 1,461 | -4 | -0.3% | 28,700 |
| 2023/12/11 | 1,457 | 1,520 | 1,435 | 1,465 | -55 | -3.6% | 33,000 |
| 2023/12/08 | 1,581 | 1,633 | 1,519 | 1,520 | -95 | -5.9% | 18,600 |
| 2023/12/07 | 1,626 | 1,626 | 1,586 | 1,615 | -11 | -0.7% | 9,700 |
| 2023/12/06 | 1,626 | 1,635 | 1,600 | 1,626 | -16 | -1% | 12,600 |
| 2023/12/05 | 1,661 | 1,661 | 1,626 | 1,642 | -19 | -1.1% | 5,600 |
| 2023/12/04 | 1,655 | 1,681 | 1,642 | 1,661 | -6 | -0.4% | 4,900 |
| 2023/12/01 | 1,720 | 1,720 | 1,667 | 1,667 | -39 | -2.3% | 5,300 |
| 2023/11/30 | 1,734 | 1,734 | 1,702 | 1,706 | -28 | -1.6% | 1,400 |
| 2023/11/29 | 1,727 | 1,735 | 1,695 | 1,734 | +12 | +0.7% | 3,300 |
| 2023/11/28 | 1,727 | 1,727 | 1,694 | 1,722 | +3 | +0.2% | 11,600 |
| 2023/11/27 | 1,761 | 1,761 | 1,704 | 1,719 | -20 | -1.2% | 5,800 |
301～
350
件表示中 / 456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 | 144,400円 | +19.5% | +31.2% | 0.00% | 14.47倍 | 2.57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 |
| イーグランド | 140,300円 | +9.8% | -18.7% | 5.84% | 8.26倍 | 0.76倍 |
|
首都圏地盤にマンション・戸建て中古再生事業を展開。販売価格２０００万円以下の物件が中心 |
| ツクルバ | 74,000円 | +45.9% | +44.7% | 0.00% | 67.33倍 | 5.09倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
| ランディックス | 282,700円 | +17.4% | +67.1% | 2.76% | 6.26倍 | 1.07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 |
| インテリックス | 88,100円 | +7.3% | +229.5% | 5.22% | 4.68倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
