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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 35 | 35 | 33 | 34 | ±0 | ±0% | 1,626,200 |
| 2021/06/04 | 34 | 35 | 34 | 34 | ±0 | ±0% | 696,700 |
| 2021/06/03 | 34 | 35 | 34 | 34 | ±0 | ±0% | 444,300 |
| 2021/06/02 | 34 | 35 | 33 | 34 | -1 | -2.9% | 667,500 |
| 2021/06/01 | 34 | 35 | 33 | 35 | +1 | +2.9% | 981,700 |
| 2021/05/31 | 35 | 35 | 34 | 34 | ±0 | ±0% | 574,800 |
| 2021/05/28 | 35 | 35 | 33 | 34 | -1 | -2.9% | 2,584,200 |
| 2021/05/27 | 36 | 36 | 34 | 35 | ±0 | ±0% | 938,800 |
| 2021/05/26 | 36 | 36 | 35 | 35 | -1 | -2.8% | 1,092,900 |
| 2021/05/25 | 36 | 36 | 34 | 36 | +1 | +2.9% | 1,239,500 |
| 2021/05/24 | 34 | 36 | 34 | 35 | +1 | +2.9% | 1,154,700 |
| 2021/05/21 | 33 | 35 | 33 | 34 | ±0 | ±0% | 1,174,600 |
| 2021/05/20 | 34 | 35 | 33 | 34 | -1 | -2.9% | 820,000 |
| 2021/05/19 | 34 | 35 | 33 | 35 | ±0 | ±0% | 1,976,600 |
| 2021/05/18 | 34 | 35 | 34 | 35 | ±0 | ±0% | 1,398,900 |
| 2021/05/17 | 35 | 36 | 34 | 35 | +1 | +2.9% | 2,009,800 |
| 2021/05/14 | 32 | 36 | 32 | 34 | +2 | +6.3% | 3,498,300 |
| 2021/05/13 | 32 | 33 | 32 | 32 | -1 | -3% | 268,400 |
| 2021/05/12 | 33 | 33 | 32 | 33 | ±0 | ±0% | 515,600 |
| 2021/05/11 | 33 | 34 | 32 | 33 | ±0 | ±0% | 750,000 |
| 2021/05/10 | 34 | 34 | 33 | 33 | -1 | -2.9% | 184,300 |
951～
1000
件表示中 / 3715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 | 6,700円 | +541.7% | -22.2% | 0.00% | 50.38倍 | 0.43倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| インテリックス | 89,100円 | +7.3% | +229.5% | 5.16% | 4.74倍 | 0.56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 |
| アールプランナ | 146,500円 | +10.7% | +10.9% | 3.41% | 5.26倍 | 1.37倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| ｆａｎｔａｓｉｓ | 4,300円 | +24.9% | -24.7% | 0.00% | 22.87倍 | 1.14倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| プロパスト | 20,500円 | +19.2% | +4.8% | 1.95% | 3.64倍 | 0.61倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
市場注目の銘柄
チャート関連のコラム
