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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,161 | 2,200 | 2,161 | 2,171 | +8 | +0.4% | 11,600 |
| 2024/06/26 | 2,228 | 2,228 | 2,156 | 2,163 | -37 | -1.7% | 11,800 |
| 2024/06/25 | 2,200 | 2,216 | 2,165 | 2,200 | +45 | +2.1% | 10,600 |
| 2024/06/24 | 2,179 | 2,222 | 2,138 | 2,155 | +17 | +0.8% | 11,600 |
| 2024/06/21 | 2,139 | 2,177 | 2,114 | 2,138 | -1 | ±0% | 2,000 |
| 2024/06/20 | 2,178 | 2,178 | 2,139 | 2,139 | -39 | -1.8% | 6,400 |
| 2024/06/19 | 2,135 | 2,179 | 2,135 | 2,178 | +17 | +0.8% | 2,600 |
| 2024/06/18 | 2,144 | 2,200 | 2,144 | 2,161 | +56 | +2.7% | 9,400 |
| 2024/06/17 | 2,067 | 2,139 | 2,063 | 2,105 | +38 | +1.8% | 8,800 |
| 2024/06/14 | 2,077 | 2,098 | 2,061 | 2,067 | -11 | -0.5% | 7,300 |
| 2024/06/13 | 2,062 | 2,112 | 2,055 | 2,078 | +16 | +0.8% | 5,400 |
| 2024/06/12 | 2,087 | 2,133 | 2,061 | 2,062 | -53 | -2.5% | 7,100 |
| 2024/06/11 | 2,082 | 2,141 | 2,082 | 2,115 | +34 | +1.6% | 6,000 |
| 2024/06/10 | 2,102 | 2,118 | 2,022 | 2,081 | -32 | -1.5% | 17,800 |
| 2024/06/07 | 2,082 | 2,160 | 2,072 | 2,113 | -19 | -0.9% | 10,900 |
| 2024/06/06 | 2,240 | 2,241 | 2,061 | 2,132 | -108 | -4.8% | 24,400 |
| 2024/06/05 | 2,188 | 2,264 | 2,188 | 2,240 | +27 | +1.2% | 6,300 |
| 2024/06/04 | 2,277 | 2,314 | 2,213 | 2,213 | -31 | -1.4% | 24,600 |
| 2024/06/03 | 2,180 | 2,244 | 2,180 | 2,244 | +64 | +2.9% | 19,900 |
| 2024/05/31 | 2,200 | 2,200 | 2,151 | 2,180 | +15 | +0.7% | 4,400 |
| 2024/05/30 | 2,110 | 2,182 | 2,103 | 2,165 | +11 | +0.5% | 15,000 |
| 2024/05/29 | 2,298 | 2,298 | 2,140 | 2,154 | -106 | -4.7% | 29,900 |
| 2024/05/28 | 2,269 | 2,270 | 2,240 | 2,260 | -9 | -0.4% | 8,800 |
| 2024/05/27 | 2,302 | 2,333 | 2,221 | 2,269 | +58 | +2.6% | 40,600 |
| 2024/05/24 | 2,157 | 2,248 | 2,150 | 2,211 | +27 | +1.2% | 20,900 |
| 2024/05/23 | 2,250 | 2,299 | 2,179 | 2,184 | -43 | -1.9% | 15,500 |
| 2024/05/22 | 2,225 | 2,250 | 2,165 | 2,227 | +2 | +0.1% | 17,700 |
| 2024/05/21 | 2,230 | 2,270 | 2,211 | 2,225 | -13 | -0.6% | 14,400 |
| 2024/05/20 | 2,240 | 2,344 | 2,216 | 2,238 | -19 | -0.8% | 59,800 |
| 2024/05/17 | 2,248 | 2,350 | 2,221 | 2,257 | +49 | +2.2% | 91,000 |
| 2024/05/16 | 2,188 | 2,230 | 2,177 | 2,208 | +71 | +3.3% | 67,800 |
| 2024/05/15 | 2,145 | 2,145 | 2,080 | 2,137 | +12 | +0.6% | 22,500 |
| 2024/05/14 | 2,085 | 2,130 | 2,041 | 2,125 | +35 | +1.7% | 29,500 |
| 2024/05/13 | 2,075 | 2,090 | 1,995 | 2,090 | +15 | +0.7% | 21,200 |
| 2024/05/10 | 2,133 | 2,133 | 2,030 | 2,075 | -58 | -2.7% | 15,400 |
| 2024/05/09 | 2,130 | 2,150 | 2,050 | 2,133 | +11 | +0.5% | 19,500 |
| 2024/05/08 | 2,009 | 2,130 | 2,009 | 2,122 | +118 | +5.9% | 34,900 |
| 2024/05/07 | 1,950 | 2,030 | 1,950 | 2,004 | +75 | +3.9% | 33,400 |
| 2024/05/02 | 1,942 | 1,942 | 1,899 | 1,929 | -1 | -0.1% | 6,800 |
| 2024/05/01 | 1,934 | 1,958 | 1,890 | 1,930 | -20 | -1% | 19,600 |
| 2024/04/30 | 1,878 | 1,950 | 1,862 | 1,950 | +112 | +6.1% | 20,900 |
| 2024/04/26 | 1,830 | 1,856 | 1,797 | 1,838 | +8 | +0.4% | 9,500 |
| 2024/04/25 | 1,815 | 1,847 | 1,775 | 1,830 | +3 | +0.2% | 20,000 |
| 2024/04/24 | 1,888 | 1,888 | 1,793 | 1,827 | -101 | -5.2% | 73,700 |
| 2024/04/23 | 1,894 | 1,932 | 1,845 | 1,928 | +63 | +3.4% | 62,000 |
| 2024/04/22 | 1,822 | 1,909 | 1,809 | 1,865 | +76 | +4.2% | 23,800 |
| 2024/04/19 | 1,810 | 1,829 | 1,760 | 1,789 | -41 | -2.2% | 21,800 |
| 2024/04/18 | 1,808 | 1,854 | 1,808 | 1,830 | +17 | +0.9% | 2,900 |
| 2024/04/17 | 1,844 | 1,850 | 1,800 | 1,813 | -34 | -1.8% | 7,900 |
| 2024/04/16 | 1,878 | 1,878 | 1,800 | 1,847 | -23 | -1.2% | 11,300 |
101～
150
件表示中 / 350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 | 203,100円 | +19.5% | +31.2% | 0.00% | 10.06倍 | 2.13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 | 120,600円 | +46.2% | +10.1% | 5.47% | 4.86倍 | 1.84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 | 164,600円 | +6.8% | +8.5% | 4.13% | 8.29倍 | 1.19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 | 48,400円 | +11.8% | +5.4% | 3.62% | 8.51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
