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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,620 | 1,634 | 1,601 | 1,610 | -10 | -0.6% | 4,200 |
| 2024/03/04 | 1,582 | 1,664 | 1,582 | 1,620 | +40 | +2.5% | 17,100 |
| 2024/03/01 | 1,580 | 1,600 | 1,565 | 1,580 | +1 | +0.1% | 5,900 |
| 2024/02/29 | 1,579 | 1,599 | 1,551 | 1,579 | -21 | -1.3% | 12,300 |
| 2024/02/28 | 1,591 | 1,609 | 1,560 | 1,600 | ±0 | ±0% | 7,100 |
| 2024/02/27 | 1,604 | 1,609 | 1,560 | 1,600 | -4 | -0.2% | 6,900 |
| 2024/02/26 | 1,617 | 1,623 | 1,576 | 1,604 | +4 | +0.3% | 4,800 |
| 2024/02/22 | 1,600 | 1,627 | 1,575 | 1,600 | ±0 | ±0% | 6,800 |
| 2024/02/21 | 1,610 | 1,612 | 1,574 | 1,600 | -10 | -0.6% | 10,200 |
| 2024/02/20 | 1,620 | 1,640 | 1,610 | 1,610 | -8 | -0.5% | 6,500 |
| 2024/02/19 | 1,590 | 1,642 | 1,581 | 1,618 | +39 | +2.5% | 12,000 |
| 2024/02/16 | 1,616 | 1,616 | 1,503 | 1,579 | -11 | -0.7% | 49,500 |
| 2024/02/15 | 1,605 | 1,605 | 1,541 | 1,590 | +32 | +2.1% | 17,700 |
| 2024/02/14 | 1,597 | 1,598 | 1,540 | 1,558 | -52 | -3.2% | 20,300 |
| 2024/02/13 | 1,620 | 1,621 | 1,602 | 1,610 | +9 | +0.6% | 8,500 |
| 2024/02/09 | 1,677 | 1,678 | 1,601 | 1,601 | -76 | -4.5% | 19,500 |
| 2024/02/08 | 1,680 | 1,701 | 1,656 | 1,677 | -3 | -0.2% | 19,200 |
| 2024/02/07 | 1,673 | 1,690 | 1,666 | 1,680 | ±0 | ±0% | 12,200 |
| 2024/02/06 | 1,680 | 1,700 | 1,667 | 1,680 | ±0 | ±0% | 10,200 |
| 2024/02/05 | 1,673 | 1,687 | 1,619 | 1,680 | +5 | +0.3% | 11,400 |
| 2024/02/02 | 1,679 | 1,700 | 1,666 | 1,675 | ±0 | ±0% | 13,200 |
| 2024/02/01 | 1,645 | 1,692 | 1,578 | 1,675 | +4 | +0.2% | 37,500 |
| 2024/01/31 | 1,745 | 1,745 | 1,635 | 1,671 | -91 | -5.2% | 68,800 |
| 2024/01/30 | 1,692 | 1,774 | 1,678 | 1,762 | +78 | +4.6% | 43,000 |
| 2024/01/29 | 1,684 | 1,685 | 1,658 | 1,684 | +14 | +0.8% | 9,200 |
| 2024/01/26 | 1,652 | 1,678 | 1,640 | 1,670 | -2 | -0.1% | 11,200 |
| 2024/01/25 | 1,660 | 1,672 | 1,626 | 1,672 | +13 | +0.8% | 14,100 |
| 2024/01/24 | 1,606 | 1,663 | 1,606 | 1,659 | +53 | +3.3% | 12,600 |
| 2024/01/23 | 1,650 | 1,650 | 1,588 | 1,606 | -29 | -1.8% | 11,500 |
| 2024/01/22 | 1,555 | 1,650 | 1,530 | 1,635 | +96 | +6.2% | 19,000 |
| 2024/01/19 | 1,555 | 1,555 | 1,518 | 1,539 | +7 | +0.5% | 4,100 |
| 2024/01/18 | 1,531 | 1,551 | 1,510 | 1,532 | +21 | +1.4% | 8,400 |
| 2024/01/17 | 1,519 | 1,530 | 1,483 | 1,511 | -4 | -0.3% | 9,800 |
| 2024/01/16 | 1,571 | 1,571 | 1,515 | 1,515 | -45 | -2.9% | 7,800 |
| 2024/01/15 | 1,498 | 1,577 | 1,495 | 1,560 | +65 | +4.3% | 16,100 |
| 2024/01/12 | 1,470 | 1,495 | 1,445 | 1,495 | +15 | +1% | 13,000 |
| 2024/01/11 | 1,494 | 1,498 | 1,452 | 1,480 | -6 | -0.4% | 7,000 |
| 2024/01/10 | 1,430 | 1,487 | 1,430 | 1,486 | +63 | +4.4% | 7,600 |
| 2024/01/09 | 1,430 | 1,434 | 1,411 | 1,423 | +8 | +0.6% | 3,200 |
| 2024/01/05 | 1,447 | 1,450 | 1,410 | 1,415 | -33 | -2.3% | 5,200 |
| 2024/01/04 | 1,412 | 1,455 | 1,393 | 1,448 | +41 | +2.9% | 8,500 |
| 2023/12/29 | 1,399 | 1,425 | 1,375 | 1,407 | +10 | +0.7% | 14,000 |
| 2023/12/28 | 1,345 | 1,406 | 1,345 | 1,397 | +31 | +2.3% | 11,100 |
| 2023/12/27 | 1,343 | 1,393 | 1,343 | 1,366 | +16 | +1.2% | 23,700 |
| 2023/12/26 | 1,298 | 1,354 | 1,298 | 1,350 | +22 | +1.7% | 60,900 |
| 2023/12/25 | 1,379 | 1,379 | 1,305 | 1,328 | -51 | -3.7% | 36,900 |
| 2023/12/22 | 1,415 | 1,426 | 1,379 | 1,379 | -36 | -2.5% | 26,500 |
| 2023/12/21 | 1,450 | 1,461 | 1,414 | 1,415 | -37 | -2.5% | 20,400 |
| 2023/12/20 | 1,496 | 1,496 | 1,451 | 1,452 | -14 | -1% | 12,500 |
| 2023/12/19 | 1,495 | 1,498 | 1,455 | 1,466 | -26 | -1.7% | 8,400 |
51～
100
件表示中 / 222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 | 223,800円 | +10.4% | +20.9% | 0.00% | 15.50倍 | 2.28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 |
| グロームＨＤ | 71,800円 | +97.4% | - | 0.28% | 65.63倍 | 0.85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 |
| アンビション | 94,200円 | +4.2% | +13.2% | 2.65% | 5.86倍 | 1.30倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| アズマハウス | 76,800円 | +1.6% | +11.3% | 4.56% | 8.83倍 | 0.37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 |
| エリッツＨＤ | 177,300円 | +2.6% | -2.6% | 3.27% | 9.63倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
