リアルゲイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,005 | 2,023 | 2,005 | 2,011 | +9 | +0.4% | 3,500 |
| 2024/11/20 | 2,020 | 2,020 | 2,000 | 2,002 | -33 | -1.6% | 4,100 |
| 2024/11/19 | 2,022 | 2,042 | 2,017 | 2,035 | +1 | ±0% | 3,600 |
| 2024/11/18 | 2,019 | 2,035 | 2,019 | 2,034 | +35 | +1.8% | 4,600 |
| 2024/11/15 | 2,002 | 2,004 | 1,980 | 1,999 | -1 | -0.1% | 7,300 |
| 2024/11/14 | 2,020 | 2,020 | 2,000 | 2,000 | -39 | -1.9% | 2,700 |
| 2024/11/13 | 2,017 | 2,039 | 2,013 | 2,039 | +19 | +0.9% | 2,600 |
| 2024/11/12 | 2,021 | 2,039 | 2,011 | 2,020 | -15 | -0.7% | 3,000 |
| 2024/11/11 | 2,021 | 2,044 | 2,019 | 2,035 | +15 | +0.7% | 2,300 |
| 2024/11/08 | 2,003 | 2,048 | 2,003 | 2,020 | -4 | -0.2% | 4,200 |
| 2024/11/07 | 2,002 | 2,024 | 1,996 | 2,024 | +8 | +0.4% | 3,000 |
| 2024/11/06 | 2,001 | 2,018 | 1,990 | 2,016 | +6 | +0.3% | 3,500 |
| 2024/11/05 | 2,001 | 2,020 | 2,001 | 2,010 | +16 | +0.8% | 3,200 |
| 2024/11/01 | 2,050 | 2,050 | 1,981 | 1,994 | -57 | -2.8% | 6,900 |
| 2024/10/31 | 2,079 | 2,079 | 2,046 | 2,051 | +4 | +0.2% | 8,400 |
| 2024/10/30 | 2,100 | 2,107 | 2,022 | 2,047 | +98 | +5% | 61,400 |
| 2024/10/29 | 1,911 | 1,949 | 1,888 | 1,949 | +69 | +3.7% | 24,300 |
| 2024/10/28 | 1,825 | 1,901 | 1,825 | 1,880 | +25 | +1.3% | 4,200 |
| 2024/10/25 | 1,882 | 1,882 | 1,832 | 1,855 | -27 | -1.4% | 1,800 |
| 2024/10/24 | 1,870 | 1,882 | 1,862 | 1,882 | ±0 | ±0% | 700 |
| 2024/10/23 | 1,874 | 1,890 | 1,869 | 1,882 | -30 | -1.6% | 2,100 |
| 2024/10/22 | 1,889 | 1,912 | 1,888 | 1,912 | +5 | +0.3% | 3,100 |
| 2024/10/21 | 1,893 | 1,907 | 1,888 | 1,907 | +9 | +0.5% | 1,200 |
| 2024/10/18 | 1,929 | 1,929 | 1,893 | 1,898 | -22 | -1.1% | 1,100 |
| 2024/10/17 | 1,898 | 1,920 | 1,890 | 1,920 | +22 | +1.2% | 2,200 |
| 2024/10/16 | 1,898 | 1,900 | 1,885 | 1,898 | ±0 | ±0% | 800 |
| 2024/10/15 | 1,872 | 1,898 | 1,872 | 1,898 | +33 | +1.8% | 600 |
| 2024/10/11 | 1,854 | 1,875 | 1,854 | 1,865 | -25 | -1.3% | 1,500 |
| 2024/10/10 | 1,870 | 1,890 | 1,870 | 1,890 | +20 | +1.1% | 500 |
| 2024/10/09 | 1,900 | 1,900 | 1,870 | 1,870 | -26 | -1.4% | 1,300 |
| 2024/10/08 | 1,900 | 1,900 | 1,860 | 1,896 | -14 | -0.7% | 900 |
| 2024/10/07 | 1,910 | 1,910 | 1,872 | 1,910 | +32 | +1.7% | 1,900 |
| 2024/10/04 | 1,851 | 1,878 | 1,841 | 1,878 | +28 | +1.5% | 1,500 |
| 2024/10/03 | 1,843 | 1,850 | 1,831 | 1,850 | +38 | +2.1% | 2,000 |
| 2024/10/02 | 1,846 | 1,846 | 1,811 | 1,812 | -18 | -1% | 3,400 |
| 2024/10/01 | 1,864 | 1,864 | 1,830 | 1,830 | -20 | -1.1% | 1,000 |
| 2024/09/30 | 1,807 | 1,867 | 1,801 | 1,850 | -6 | -0.3% | 2,500 |
| 2024/09/27 | 1,877 | 1,877 | 1,849 | 1,856 | ±0 | ±0% | 900 |
| 2024/09/26 | 1,857 | 1,857 | 1,831 | 1,856 | +16 | +0.9% | 3,500 |
| 2024/09/25 | 1,837 | 1,847 | 1,827 | 1,840 | +3 | +0.2% | 1,200 |
| 2024/09/24 | 1,855 | 1,860 | 1,837 | 1,837 | -15 | -0.8% | 3,000 |
| 2024/09/20 | 1,835 | 1,858 | 1,820 | 1,852 | +17 | +0.9% | 2,800 |
| 2024/09/19 | 1,862 | 1,862 | 1,820 | 1,835 | +5 | +0.3% | 2,300 |
| 2024/09/18 | 1,818 | 1,830 | 1,818 | 1,830 | +21 | +1.2% | 400 |
| 2024/09/17 | 1,865 | 1,865 | 1,796 | 1,809 | -25 | -1.4% | 3,700 |
| 2024/09/13 | 1,840 | 1,840 | 1,803 | 1,834 | +24 | +1.3% | 1,600 |
| 2024/09/12 | 1,788 | 1,810 | 1,788 | 1,810 | +3 | +0.2% | 1,800 |
| 2024/09/11 | 1,810 | 1,835 | 1,795 | 1,807 | -1 | -0.1% | 1,800 |
| 2024/09/10 | 1,804 | 1,830 | 1,801 | 1,808 | +13 | +0.7% | 500 |
| 2024/09/09 | 1,779 | 1,834 | 1,777 | 1,795 | -41 | -2.2% | 3,200 |
1～
50
件表示中 / 349件
類似銘柄と比較する
現在ご覧いただいている「リアルゲイト」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 |
|---|---|---|---|---|---|---|---|---|
| リアルゲイト | 201,100円 | +19.5% | +31.2% | 0.00% | 9.96倍 | 2.11倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| アズマハウス | 73,500円 | +1.6% | +11.3% | 4.76% | 8.45倍 | 0.35倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
| ＬｅＴｅｃｈ | 121,600円 | +46.2% | +10.1% | 5.43% | 4.91倍 | 1.86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 |
| エリッツＨＤ | 165,100円 | +6.8% | +8.5% | 4.12% | 8.31倍 | 1.20倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| ウィル | 48,300円 | +11.8% | +5.4% | 3.62% | 8.49倍 | 1.25倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
市場注目の銘柄
チャート関連のコラム
