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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 46 | 47 | 45 | 46 | ±0 | ±0% | 34,200 |
| 2010/09/28 | 45 | 46 | 45 | 46 | ±0 | ±0% | 68,300 |
| 2010/09/27 | 47 | 47 | 45 | 46 | -1 | -2.1% | 160,300 |
| 2010/09/24 | 48 | 48 | 46 | 47 | ±0 | ±0% | 58,000 |
| 2010/09/22 | 47 | 48 | 46 | 47 | +1 | +2.2% | 67,700 |
| 2010/09/21 | 47 | 48 | 46 | 46 | -1 | -2.1% | 158,900 |
| 2010/09/17 | 47 | 48 | 46 | 47 | +1 | +2.2% | 139,800 |
| 2010/09/16 | 48 | 48 | 46 | 46 | -1 | -2.1% | 295,700 |
| 2010/09/15 | 49 | 58 | 47 | 47 | ±0 | ±0% | 2,931,000 |
| 2010/09/14 | 48 | 49 | 47 | 47 | -1 | -2.1% | 145,100 |
| 2010/09/13 | 47 | 49 | 47 | 48 | +1 | +2.1% | 170,800 |
| 2010/09/10 | 48 | 48 | 47 | 47 | -1 | -2.1% | 112,500 |
| 2010/09/09 | 48 | 49 | 47 | 48 | +1 | +2.1% | 115,600 |
| 2010/09/08 | 49 | 49 | 46 | 47 | -2 | -4.1% | 185,300 |
| 2010/09/07 | 49 | 50 | 47 | 49 | +1 | +2.1% | 98,000 |
| 2010/09/06 | 48 | 49 | 47 | 48 | ±0 | ±0% | 134,900 |
| 2010/09/03 | 48 | 49 | 47 | 48 | +1 | +2.1% | 134,000 |
| 2010/09/02 | 48 | 49 | 46 | 47 | -1 | -2.1% | 130,600 |
| 2010/09/01 | 47 | 49 | 47 | 48 | +1 | +2.1% | 126,300 |
| 2010/08/31 | 49 | 49 | 47 | 47 | -2 | -4.1% | 211,000 |
| 2010/08/30 | 51 | 51 | 49 | 49 | -2 | -3.9% | 208,700 |
| 2010/08/27 | 54 | 54 | 47 | 51 | ±0 | ±0% | 343,500 |
| 2010/08/26 | 46 | 51 | 46 | 51 | +5 | +10.9% | 342,600 |
| 2010/08/25 | 45 | 48 | 45 | 46 | ±0 | ±0% | 270,500 |
| 2010/08/24 | 50 | 51 | 46 | 46 | -5 | -9.8% | 443,500 |
| 2010/08/23 | 55 | 55 | 51 | 51 | -4 | -7.3% | 518,800 |
| 2010/08/20 | 53 | 57 | 50 | 55 | +2 | +3.8% | 666,000 |
| 2010/08/19 | 57 | 58 | 53 | 53 | -4 | -7% | 620,500 |
| 2010/08/18 | 59 | 62 | 53 | 57 | +4 | +7.5% | 1,983,500 |
| 2010/08/17 | 44 | 67 | 42 | 53 | +11 | +26.2% | 2,826,400 |
| 2010/08/16 | 43 | 44 | 41 | 42 | -2 | -4.5% | 131,200 |
| 2010/08/13 | 46 | 46 | 43 | 44 | -1 | -2.2% | 113,400 |
| 2010/08/12 | 45 | 46 | 44 | 45 | -1 | -2.2% | 204,700 |
| 2010/08/11 | 47 | 47 | 46 | 46 | -2 | -4.2% | 31,400 |
| 2010/08/10 | 48 | 49 | 47 | 48 | +1 | +2.1% | 80,900 |
| 2010/08/09 | 48 | 49 | 47 | 47 | -2 | -4.1% | 47,500 |
| 2010/08/06 | 48 | 49 | 47 | 49 | +2 | +4.3% | 75,100 |
| 2010/08/05 | 48 | 48 | 46 | 47 | ±0 | ±0% | 115,800 |
| 2010/08/04 | 49 | 49 | 47 | 47 | -2 | -4.1% | 160,800 |
| 2010/08/03 | 50 | 51 | 48 | 49 | -1 | -2% | 169,200 |
| 2010/08/02 | 49 | 51 | 47 | 50 | +2 | +4.2% | 114,700 |
| 2010/07/30 | 49 | 51 | 47 | 48 | -2 | -4% | 197,200 |
| 2010/07/29 | 51 | 51 | 48 | 50 | ±0 | ±0% | 157,600 |
| 2010/07/28 | 50 | 51 | 49 | 50 | ±0 | ±0% | 139,400 |
| 2010/07/27 | 54 | 54 | 50 | 50 | -2 | -3.8% | 176,700 |
| 2010/07/26 | 51 | 57 | 51 | 52 | +1 | +2% | 417,100 |
| 2010/07/23 | 49 | 52 | 48 | 51 | +4 | +8.5% | 202,000 |
| 2010/07/22 | 46 | 48 | 46 | 47 | ±0 | ±0% | 147,200 |
| 2010/07/21 | 51 | 51 | 45 | 47 | -5 | -9.6% | 464,600 |
| 2010/07/20 | 52 | 54 | 51 | 52 | -2 | -3.7% | 204,900 |
3551～
3600
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
