ＲＥＶＯＬＵＴＩＯＮ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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 22 | 24 | 22 | 24 | +2 | +9.1% | 2,679,200 |
| 2021/08/18 | 21 | 23 | 21 | 22 | ±0 | ±0% | 3,840,000 |
| 2021/08/17 | 24 | 25 | 22 | 22 | -2 | -8.3% | 7,509,000 |
| 2021/08/16 | 24 | 25 | 23 | 24 | ±0 | ±0% | 3,296,000 |
| 2021/08/13 | 26 | 26 | 24 | 24 | -2 | -7.7% | 2,200,600 |
| 2021/08/12 | 26 | 27 | 25 | 26 | ±0 | ±0% | 2,315,500 |
| 2021/08/11 | 27 | 27 | 25 | 26 | -1 | -3.7% | 4,608,700 |
| 2021/08/10 | 29 | 30 | 26 | 27 | -3 | -10% | 5,937,500 |
| 2021/08/06 | 29 | 30 | 29 | 30 | +1 | +3.4% | 344,700 |
| 2021/08/05 | 29 | 30 | 29 | 29 | -1 | -3.3% | 375,600 |
| 2021/08/04 | 30 | 30 | 29 | 30 | -1 | -3.2% | 261,300 |
| 2021/08/03 | 30 | 31 | 30 | 31 | ±0 | ±0% | 752,200 |
| 2021/08/02 | 30 | 31 | 30 | 31 | ±0 | ±0% | 512,100 |
| 2021/07/30 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,156,800 |
| 2021/07/29 | 29 | 30 | 29 | 30 | +1 | +3.4% | 300,200 |
| 2021/07/28 | 29 | 30 | 29 | 29 | -1 | -3.3% | 284,500 |
| 2021/07/27 | 30 | 30 | 29 | 30 | ±0 | ±0% | 307,100 |
| 2021/07/26 | 30 | 30 | 29 | 30 | ±0 | ±0% | 675,300 |
| 2021/07/21 | 29 | 30 | 29 | 30 | ±0 | ±0% | 646,300 |
| 2021/07/20 | 29 | 30 | 29 | 30 | ±0 | ±0% | 511,500 |
| 2021/07/19 | 29 | 30 | 29 | 30 | +1 | +3.4% | 811,000 |
| 2021/07/16 | 29 | 30 | 29 | 29 | ±0 | ±0% | 748,300 |
| 2021/07/15 | 29 | 30 | 29 | 29 | ±0 | ±0% | 330,900 |
| 2021/07/14 | 30 | 30 | 29 | 29 | -1 | -3.3% | 299,300 |
| 2021/07/13 | 30 | 30 | 28 | 30 | ±0 | ±0% | 2,581,100 |
| 2021/07/12 | 30 | 31 | 29 | 30 | ±0 | ±0% | 3,752,700 |
| 2021/07/09 | 30 | 31 | 30 | 30 | -1 | -3.2% | 191,800 |
| 2021/07/08 | 30 | 31 | 30 | 31 | +1 | +3.3% | 283,400 |
| 2021/07/07 | 31 | 31 | 30 | 30 | -1 | -3.2% | 460,900 |
| 2021/07/06 | 30 | 32 | 30 | 31 | +1 | +3.3% | 1,106,900 |
| 2021/07/05 | 31 | 31 | 30 | 30 | -1 | -3.2% | 242,900 |
| 2021/07/02 | 31 | 32 | 30 | 31 | ±0 | ±0% | 1,986,500 |
| 2021/07/01 | 32 | 32 | 31 | 31 | ±0 | ±0% | 411,600 |
| 2021/06/30 | 31 | 32 | 31 | 31 | ±0 | ±0% | 463,800 |
| 2021/06/29 | 31 | 32 | 31 | 31 | ±0 | ±0% | 502,200 |
| 2021/06/28 | 32 | 33 | 31 | 31 | -1 | -3.1% | 1,476,300 |
| 2021/06/25 | 32 | 33 | 31 | 32 | ±0 | ±0% | 1,192,800 |
| 2021/06/24 | 32 | 33 | 32 | 32 | -1 | -3% | 424,200 |
| 2021/06/23 | 33 | 33 | 31 | 33 | +1 | +3.1% | 270,700 |
| 2021/06/22 | 31 | 33 | 31 | 32 | +1 | +3.2% | 2,024,300 |
| 2021/06/21 | 31 | 32 | 30 | 31 | ±0 | ±0% | 1,692,000 |
| 2021/06/18 | 32 | 32 | 31 | 31 | -1 | -3.1% | 615,000 |
| 2021/06/17 | 32 | 33 | 31 | 32 | -1 | -3% | 1,754,500 |
| 2021/06/16 | 32 | 33 | 32 | 33 | +1 | +3.1% | 353,500 |
| 2021/06/15 | 33 | 33 | 32 | 32 | ±0 | ±0% | 796,400 |
| 2021/06/14 | 33 | 34 | 32 | 32 | -2 | -5.9% | 2,913,000 |
| 2021/06/11 | 34 | 35 | 33 | 34 | ±0 | ±0% | 1,706,500 |
| 2021/06/10 | 34 | 35 | 33 | 34 | +1 | +3% | 1,065,900 |
| 2021/06/09 | 34 | 34 | 33 | 33 | -1 | -2.9% | 605,000 |
| 2021/06/08 | 34 | 35 | 33 | 34 | ±0 | ±0% | 1,520,800 |
801～
850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＲＥＶＯＬＵＴＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＥＶＯＬＵＴＩ | 62,100円 | +130.6% | - | 0.00% | 291.55倍 | 50.69倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
| 京阪神ビ | 157,600円 | +2.0% | +13.6% | 2.35% | 20.14倍 | 1.01倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| 宮越ＨＤ | 187,400円 | -12.9% | -29.8% | 0.00% | 208.22倍 | 2.85倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| ミラースＨＤ | 49,000円 | +11.1% | +23.2% | 6.12% | 6.21倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| ケイアイスター | 424,000円 | +13.0% | +18.5% | 3.07% | 8.99倍 | 1.17倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
