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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 24 | 25 | 23 | 24 | ±0 | ±0% | 948,200 |
| 2024/08/20 | 25 | 25 | 23 | 24 | ±0 | ±0% | 1,224,300 |
| 2024/08/19 | 22 | 25 | 22 | 24 | +3 | +14.3% | 3,539,900 |
| 2024/08/16 | 21 | 22 | 21 | 21 | ±0 | ±0% | 203,300 |
| 2024/08/15 | 21 | 22 | 20 | 21 | ±0 | ±0% | 825,100 |
| 2024/08/14 | 21 | 21 | 20 | 21 | ±0 | ±0% | 385,500 |
| 2024/08/13 | 21 | 22 | 20 | 21 | ±0 | ±0% | 984,700 |
| 2024/08/09 | 21 | 22 | 21 | 21 | -1 | -4.5% | 304,700 |
| 2024/08/08 | 21 | 22 | 21 | 22 | +1 | +4.8% | 353,600 |
| 2024/08/07 | 22 | 23 | 20 | 21 | -1 | -4.5% | 2,305,200 |
| 2024/08/06 | 18 | 23 | 18 | 22 | +6 | +37.5% | 3,543,100 |
| 2024/08/05 | 24 | 24 | 14 | 16 | -8 | -33.3% | 5,147,400 |
| 2024/08/02 | 24 | 25 | 22 | 24 | -1 | -4% | 3,363,200 |
| 2024/08/01 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,306,800 |
| 2024/07/31 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,163,900 |
| 2024/07/30 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,421,700 |
| 2024/07/29 | 25 | 25 | 24 | 25 | ±0 | ±0% | 823,800 |
| 2024/07/26 | 25 | 25 | 24 | 25 | +1 | +4.2% | 264,400 |
| 2024/07/25 | 25 | 26 | 24 | 24 | -1 | -4% | 982,100 |
| 2024/07/24 | 25 | 26 | 25 | 25 | ±0 | ±0% | 1,972,000 |
| 2024/07/23 | 25 | 25 | 24 | 25 | ±0 | ±0% | 1,039,100 |
| 2024/07/22 | 25 | 25 | 24 | 25 | -1 | -3.8% | 1,501,400 |
| 2024/07/19 | 26 | 26 | 25 | 26 | +1 | +4% | 240,000 |
| 2024/07/18 | 25 | 26 | 25 | 25 | ±0 | ±0% | 247,600 |
| 2024/07/17 | 26 | 26 | 25 | 25 | ±0 | ±0% | 102,600 |
| 2024/07/16 | 25 | 26 | 25 | 25 | ±0 | ±0% | 425,800 |
| 2024/07/12 | 26 | 26 | 25 | 25 | -1 | -3.8% | 258,500 |
| 2024/07/11 | 25 | 26 | 24 | 26 | +1 | +4% | 472,500 |
| 2024/07/10 | 24 | 26 | 24 | 25 | ±0 | ±0% | 726,600 |
| 2024/07/09 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,571,900 |
| 2024/07/08 | 25 | 25 | 24 | 25 | +1 | +4.2% | 153,100 |
| 2024/07/05 | 25 | 25 | 24 | 24 | ±0 | ±0% | 161,400 |
| 2024/07/04 | 26 | 26 | 24 | 24 | -1 | -4% | 709,400 |
| 2024/07/03 | 25 | 26 | 25 | 25 | ±0 | ±0% | 1,328,400 |
| 2024/07/02 | 25 | 26 | 24 | 25 | ±0 | ±0% | 901,100 |
| 2024/07/01 | 26 | 26 | 25 | 25 | ±0 | ±0% | 644,700 |
| 2024/06/28 | 24 | 26 | 24 | 25 | +1 | +4.2% | 1,543,000 |
| 2024/06/27 | 24 | 25 | 24 | 24 | ±0 | ±0% | 165,000 |
| 2024/06/26 | 24 | 25 | 24 | 24 | -1 | -4% | 184,900 |
| 2024/06/25 | 24 | 25 | 23 | 25 | +1 | +4.2% | 3,042,700 |
| 2024/06/24 | 24 | 25 | 24 | 24 | ±0 | ±0% | 142,200 |
| 2024/06/21 | 24 | 25 | 24 | 24 | ±0 | ±0% | 460,600 |
| 2024/06/20 | 24 | 25 | 24 | 24 | ±0 | ±0% | 176,000 |
| 2024/06/19 | 25 | 25 | 24 | 24 | -1 | -4% | 468,800 |
| 2024/06/18 | 25 | 25 | 24 | 25 | ±0 | ±0% | 571,400 |
| 2024/06/17 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,714,600 |
| 2024/06/14 | 24 | 26 | 23 | 25 | ±0 | ±0% | 3,145,600 |
| 2024/06/13 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,001,500 |
| 2024/06/12 | 24 | 26 | 24 | 25 | +1 | +4.2% | 1,584,700 |
| 2024/06/11 | 24 | 25 | 23 | 24 | ±0 | ±0% | 660,300 |
151～
200
件表示中 / 3673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 | 6,300円 | +824.8% | -22.2% | 0.00% | 47.37倍 | 0.40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 |
| ツクルバ | 69,500円 | +45.9% | +44.7% | 0.00% | 63.24倍 | 4.78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 | 264,500円 | +17.4% | +67.1% | 2.95% | 5.86倍 | 1.00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 |
| アールプランナ | 135,000円 | +10.7% | +10.9% | 3.70% | 4.85倍 | 1.27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 |
| ＬｅＴｅｃｈ | 149,100円 | +46.2% | +10.1% | 2.21% | 6.02倍 | 1.23倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
市場注目の銘柄
チャート関連のコラム
