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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,520 | 2,520 | 2,484 | 2,507 | -11 | -0.4% | 9,800 |
| 2024/12/30 | 2,488 | 2,518 | 2,473 | 2,518 | +59 | +2.4% | 12,100 |
| 2024/12/27 | 2,468 | 2,473 | 2,450 | 2,459 | +15 | +0.6% | 2,400 |
| 2024/12/26 | 2,470 | 2,487 | 2,425 | 2,444 | -26 | -1.1% | 5,400 |
| 2024/12/25 | 2,470 | 2,471 | 2,453 | 2,470 | ±0 | ±0% | 9,100 |
| 2024/12/24 | 2,480 | 2,480 | 2,404 | 2,470 | -9 | -0.4% | 10,200 |
| 2024/12/23 | 2,456 | 2,479 | 2,452 | 2,479 | +49 | +2% | 6,500 |
| 2024/12/20 | 2,444 | 2,447 | 2,402 | 2,430 | -14 | -0.6% | 12,200 |
| 2024/12/19 | 2,304 | 2,448 | 2,304 | 2,444 | +140 | +6.1% | 24,600 |
| 2024/12/18 | 2,318 | 2,325 | 2,271 | 2,304 | +10 | +0.4% | 3,800 |
| 2024/12/17 | 2,310 | 2,321 | 2,291 | 2,294 | -14 | -0.6% | 2,600 |
| 2024/12/16 | 2,305 | 2,318 | 2,270 | 2,308 | +3 | +0.1% | 7,100 |
| 2024/12/13 | 2,262 | 2,307 | 2,262 | 2,305 | ±0 | ±0% | 2,800 |
| 2024/12/12 | 2,278 | 2,305 | 2,258 | 2,305 | +40 | +1.8% | 7,700 |
| 2024/12/11 | 2,315 | 2,330 | 2,245 | 2,265 | -15 | -0.7% | 3,900 |
| 2024/12/10 | 2,181 | 2,320 | 2,181 | 2,280 | +99 | +4.5% | 13,700 |
| 2024/12/09 | 2,115 | 2,220 | 2,115 | 2,181 | +72 | +3.4% | 10,300 |
| 2024/12/06 | 2,136 | 2,138 | 2,078 | 2,109 | -15 | -0.7% | 4,400 |
| 2024/12/05 | 2,146 | 2,146 | 2,112 | 2,124 | -5 | -0.2% | 2,600 |
| 2024/12/04 | 2,142 | 2,155 | 2,123 | 2,129 | -25 | -1.2% | 3,800 |
| 2024/12/03 | 2,183 | 2,184 | 2,119 | 2,154 | -32 | -1.5% | 4,300 |
| 2024/12/02 | 2,207 | 2,214 | 2,184 | 2,186 | -20 | -0.9% | 2,600 |
| 2024/11/29 | 2,213 | 2,221 | 2,171 | 2,206 | -7 | -0.3% | 1,400 |
| 2024/11/28 | 2,205 | 2,227 | 2,201 | 2,213 | +4 | +0.2% | 2,800 |
| 2024/11/27 | 2,173 | 2,209 | 2,171 | 2,209 | +39 | +1.8% | 7,700 |
| 2024/11/26 | 2,089 | 2,176 | 2,073 | 2,170 | +71 | +3.4% | 13,100 |
| 2024/11/25 | 2,049 | 2,100 | 2,049 | 2,099 | +68 | +3.3% | 17,600 |
| 2024/11/22 | 2,011 | 2,050 | 2,011 | 2,031 | +20 | +1% | 6,900 |
| 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 |
151～
200
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
