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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 1,750 | 1,750 | 1,705 | 1,739 | +9 | +0.5% | 5,000 |
| 2023/11/22 | 1,718 | 1,757 | 1,718 | 1,730 | -3 | -0.2% | 800 |
| 2023/11/21 | 1,750 | 1,752 | 1,714 | 1,733 | +23 | +1.3% | 8,500 |
| 2023/11/20 | 1,680 | 1,736 | 1,668 | 1,710 | +55 | +3.3% | 14,700 |
| 2023/11/17 | 1,685 | 1,685 | 1,635 | 1,655 | -12 | -0.7% | 2,300 |
| 2023/11/16 | 1,622 | 1,668 | 1,622 | 1,667 | +48 | +3% | 6,300 |
| 2023/11/15 | 1,639 | 1,640 | 1,606 | 1,619 | +4 | +0.2% | 12,100 |
| 2023/11/14 | 1,666 | 1,683 | 1,585 | 1,615 | -56 | -3.4% | 22,800 |
| 2023/11/13 | 1,690 | 1,715 | 1,668 | 1,671 | -19 | -1.1% | 3,400 |
| 2023/11/10 | 1,720 | 1,726 | 1,662 | 1,690 | -44 | -2.5% | 12,400 |
| 2023/11/09 | 1,770 | 1,780 | 1,730 | 1,734 | -70 | -3.9% | 15,400 |
| 2023/11/08 | 1,772 | 1,831 | 1,772 | 1,804 | +23 | +1.3% | 14,200 |
| 2023/11/07 | 1,785 | 1,793 | 1,770 | 1,781 | -17 | -0.9% | 7,900 |
| 2023/11/06 | 1,838 | 1,838 | 1,790 | 1,798 | ±0 | ±0% | 8,100 |
| 2023/11/02 | 1,828 | 1,846 | 1,755 | 1,798 | -61 | -3.3% | 31,600 |
| 2023/11/01 | 1,936 | 1,956 | 1,782 | 1,859 | -71 | -3.7% | 47,300 |
| 2023/10/31 | 1,830 | 1,940 | 1,830 | 1,930 | +110 | +6% | 16,500 |
| 2023/10/30 | 1,851 | 1,855 | 1,803 | 1,820 | -34 | -1.8% | 10,900 |
| 2023/10/27 | 1,869 | 1,890 | 1,846 | 1,854 | +1 | +0.1% | 4,900 |
| 2023/10/26 | 1,858 | 1,909 | 1,850 | 1,853 | -45 | -2.4% | 14,400 |
| 2023/10/25 | 1,899 | 1,927 | 1,865 | 1,898 | -2 | -0.1% | 9,200 |
| 2023/10/24 | 1,872 | 1,900 | 1,838 | 1,900 | +28 | +1.5% | 6,900 |
| 2023/10/23 | 1,910 | 1,913 | 1,872 | 1,872 | -38 | -2% | 5,700 |
| 2023/10/20 | 1,886 | 1,933 | 1,883 | 1,910 | -56 | -2.8% | 6,800 |
| 2023/10/19 | 1,902 | 1,970 | 1,902 | 1,966 | +64 | +3.4% | 7,400 |
| 2023/10/18 | 1,883 | 1,949 | 1,883 | 1,902 | +19 | +1% | 6,400 |
| 2023/10/17 | 1,891 | 1,915 | 1,880 | 1,883 | +3 | +0.2% | 5,200 |
| 2023/10/16 | 1,977 | 1,978 | 1,880 | 1,880 | -57 | -2.9% | 8,400 |
| 2023/10/13 | 2,010 | 2,010 | 1,935 | 1,937 | -73 | -3.6% | 7,100 |
| 2023/10/12 | 1,962 | 2,012 | 1,928 | 2,010 | +88 | +4.6% | 19,700 |
| 2023/10/11 | 1,900 | 1,965 | 1,863 | 1,922 | +22 | +1.2% | 9,100 |
| 2023/10/10 | 1,906 | 1,914 | 1,828 | 1,900 | +26 | +1.4% | 3,700 |
| 2023/10/06 | 1,845 | 1,909 | 1,805 | 1,874 | +25 | +1.4% | 4,300 |
| 2023/10/05 | 1,826 | 1,849 | 1,791 | 1,849 | +63 | +3.5% | 6,300 |
| 2023/10/04 | 1,765 | 1,845 | 1,765 | 1,786 | -77 | -4.1% | 19,400 |
| 2023/10/03 | 1,911 | 1,930 | 1,863 | 1,863 | -60 | -3.1% | 13,800 |
| 2023/10/02 | 1,988 | 1,988 | 1,923 | 1,923 | -43 | -2.2% | 6,200 |
| 2023/09/29 | 2,059 | 2,059 | 1,947 | 1,966 | -17 | -0.9% | 10,400 |
401～
450
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
