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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 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 |
| 2010/07/16 | 58 | 59 | 53 | 54 | -5 | -8.5% | 710,100 |
| 2010/07/15 | 71 | 72 | 59 | 59 | -4 | -6.3% | 2,034,300 |
| 2010/07/14 | 60 | 63 | 60 | 63 | +2 | +3.3% | 201,500 |
3601～
3650
件表示中 / 3720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 | 5,800円 | +541.7% | -22.2% | 0.00% | 43.61倍 | 0.37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 |
| ｆａｎｔａｓｉｓ | 4,200円 | +24.9% | -24.7% | 0.00% | 22.34倍 | 1.12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 | 20,000円 | +19.2% | +4.8% | 2.00% | 3.55倍 | 0.60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 |
| コーセーアールイ | 64,200円 | +34.8% | +16.6% | 3.74% | 17.16倍 | 0.64倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| グロームＨＤ | 68,500円 | +15.8% | - | 0.29% | 134.84倍 | 0.81倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
市場注目の銘柄
チャート関連のコラム
