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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,856 | 1,888 | 1,840 | 1,852 | -12 | -0.6% | 27,800 |
| 2025/06/03 | 1,919 | 1,922 | 1,857 | 1,864 | -52 | -2.7% | 40,200 |
| 2025/06/02 | 1,800 | 1,979 | 1,800 | 1,916 | +136 | +7.6% | 143,500 |
| 2025/05/30 | 1,763 | 1,812 | 1,750 | 1,780 | +18 | +1% | 25,100 |
| 2025/05/29 | 1,807 | 1,809 | 1,762 | 1,762 | -5 | -0.3% | 23,800 |
| 2025/05/28 | 1,783 | 1,793 | 1,759 | 1,767 | -9 | -0.5% | 23,900 |
| 2025/05/27 | 1,773 | 1,789 | 1,748 | 1,776 | +24 | +1.4% | 48,200 |
| 2025/05/26 | 1,750 | 1,789 | 1,725 | 1,752 | +67 | +4% | 53,100 |
| 2025/05/23 | 1,696 | 1,741 | 1,673 | 1,685 | -10 | -0.6% | 39,800 |
| 2025/05/22 | 1,653 | 1,735 | 1,650 | 1,695 | +15 | +0.9% | 66,800 |
| 2025/05/21 | 1,756 | 1,770 | 1,680 | 1,680 | -76 | -4.3% | 39,200 |
| 2025/05/20 | 1,767 | 1,787 | 1,728 | 1,756 | -23 | -1.3% | 46,300 |
| 2025/05/19 | 1,810 | 1,863 | 1,755 | 1,779 | -26 | -1.4% | 69,200 |
| 2025/05/16 | 1,819 | 1,828 | 1,761 | 1,805 | -2 | -0.1% | 57,800 |
| 2025/05/15 | 1,744 | 1,900 | 1,743 | 1,807 | +73 | +4.2% | 156,900 |
| 2025/05/14 | 1,798 | 1,823 | 1,730 | 1,734 | -65 | -3.6% | 55,000 |
| 2025/05/13 | 1,828 | 1,898 | 1,712 | 1,799 | -35 | -1.9% | 271,000 |
| 2025/05/12 | 1,779 | 1,960 | 1,757 | 1,834 | +95 | +5.5% | 322,000 |
| 2025/05/09 | 1,741 | 1,770 | 1,610 | 1,739 | +268 | +18.2% | 611,700 |
| 2025/05/08 | 1,540 | 1,540 | 1,471 | 1,471 | -29 | -1.9% | 17,900 |
| 2025/05/07 | 1,474 | 1,554 | 1,464 | 1,500 | +56 | +3.9% | 42,700 |
| 2025/05/02 | 1,369 | 1,446 | 1,351 | 1,444 | +75 | +5.5% | 18,700 |
| 2025/05/01 | 1,315 | 1,378 | 1,315 | 1,369 | +62 | +4.7% | 44,300 |
| 2025/04/30 | 1,311 | 1,340 | 1,296 | 1,307 | +2 | +0.2% | 25,300 |
| 2025/04/28 | 1,326 | 1,332 | 1,299 | 1,305 | -12 | -0.9% | 8,100 |
| 2025/04/25 | 1,311 | 1,324 | 1,284 | 1,317 | +17 | +1.3% | 18,200 |
| 2025/04/24 | 1,343 | 1,343 | 1,297 | 1,300 | -13 | -1% | 15,400 |
| 2025/04/23 | 1,315 | 1,337 | 1,256 | 1,313 | -27 | -2% | 80,400 |
| 2025/04/22 | 1,372 | 1,385 | 1,311 | 1,340 | -30 | -2.2% | 67,000 |
| 2025/04/21 | 1,386 | 1,386 | 1,340 | 1,370 | +14 | +1% | 15,700 |
| 2025/04/18 | 1,322 | 1,358 | 1,303 | 1,356 | +61 | +4.7% | 13,900 |
| 2025/04/17 | 1,259 | 1,315 | 1,259 | 1,295 | +28 | +2.2% | 7,400 |
| 2025/04/16 | 1,263 | 1,280 | 1,257 | 1,267 | -4 | -0.3% | 3,800 |
| 2025/04/15 | 1,285 | 1,285 | 1,260 | 1,271 | +14 | +1.1% | 4,700 |
| 2025/04/14 | 1,248 | 1,280 | 1,244 | 1,257 | +20 | +1.6% | 4,900 |
| 2025/04/11 | 1,146 | 1,237 | 1,146 | 1,237 | +31 | +2.6% | 14,300 |
| 2025/04/10 | 1,202 | 1,232 | 1,165 | 1,206 | +64 | +5.6% | 9,400 |
| 2025/04/09 | 1,140 | 1,175 | 1,111 | 1,142 | -46 | -3.9% | 14,300 |
| 2025/04/08 | 1,155 | 1,200 | 1,115 | 1,188 | +153 | +14.8% | 25,100 |
| 2025/04/07 | 1,108 | 1,120 | 1,025 | 1,035 | -163 | -13.6% | 34,000 |
| 2025/04/04 | 1,203 | 1,243 | 1,148 | 1,198 | -35 | -2.8% | 24,300 |
| 2025/04/03 | 1,210 | 1,288 | 1,150 | 1,233 | -7 | -0.6% | 27,100 |
| 2025/04/02 | 1,240 | 1,254 | 1,215 | 1,240 | ±0 | ±0% | 8,400 |
| 2025/04/01 | 1,212 | 1,240 | 1,200 | 1,240 | +23 | +1.9% | 13,200 |
| 2025/03/31 | 1,225 | 1,252 | 1,200 | 1,217 | -37 | -3% | 10,200 |
| 2025/03/28 | 1,258 | 1,309 | 1,250 | 1,254 | -1,321 | -51.3% | 7,300 |
| 2025/03/27 | 2,555 | 2,605 | 2,555 | 2,575 | -16 | -0.6% | 400 |
| 2025/03/26 | 2,630 | 2,630 | 2,583 | 2,591 | -34 | -1.3% | 4,200 |
| 2025/03/25 | 2,630 | 2,630 | 2,618 | 2,625 | +45 | +1.7% | 1,700 |
| 2025/03/24 | 2,649 | 2,649 | 2,511 | 2,580 | -68 | -2.6% | 9,400 |
51～
100
件表示中 / 527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 | 303,000円 | +19.5% | +31.2% | 0.00% | 30.50倍 | 5.41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 |
| ファースト住 | 105,100円 | +33.4% | +52.9% | 4.09% | 9.14倍 | 0.36倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| グランディ | 57,200円 | +5.6% | +30.7% | 5.59% | 23.53倍 | 0.66倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| シーラＨＤ | 38,800円 | - | - | 3.09% | 18.48倍 | 1.45倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ＬｅＴｅｃｈ | 149,400円 | +46.2% | +10.1% | 2.21% | 12.59倍 | 2.69倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
