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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/12/18 | 1,530 | 1,544 | 1,488 | 1,492 | -17 | -1.1% | 7,400 |
| 2023/12/15 | 1,454 | 1,509 | 1,454 | 1,509 | +49 | +3.4% | 9,100 |
| 2023/12/14 | 1,454 | 1,474 | 1,454 | 1,460 | +6 | +0.4% | 9,100 |
| 2023/12/13 | 1,405 | 1,463 | 1,405 | 1,454 | -7 | -0.5% | 19,900 |
| 2023/12/12 | 1,405 | 1,463 | 1,402 | 1,461 | -4 | -0.3% | 28,700 |
| 2023/12/11 | 1,457 | 1,520 | 1,435 | 1,465 | -55 | -3.6% | 33,000 |
| 2023/12/08 | 1,581 | 1,633 | 1,519 | 1,520 | -95 | -5.9% | 18,600 |
| 2023/12/07 | 1,626 | 1,626 | 1,586 | 1,615 | -11 | -0.7% | 9,700 |
| 2023/12/06 | 1,626 | 1,635 | 1,600 | 1,626 | -16 | -1% | 12,600 |
| 2023/12/05 | 1,661 | 1,661 | 1,626 | 1,642 | -19 | -1.1% | 5,600 |
| 2023/12/04 | 1,655 | 1,681 | 1,642 | 1,661 | -6 | -0.4% | 4,900 |
| 2023/12/01 | 1,720 | 1,720 | 1,667 | 1,667 | -39 | -2.3% | 5,300 |
| 2023/11/30 | 1,734 | 1,734 | 1,702 | 1,706 | -28 | -1.6% | 1,400 |
| 2023/11/29 | 1,727 | 1,735 | 1,695 | 1,734 | +12 | +0.7% | 3,300 |
| 2023/11/28 | 1,727 | 1,727 | 1,694 | 1,722 | +3 | +0.2% | 11,600 |
| 2023/11/27 | 1,761 | 1,761 | 1,704 | 1,719 | -20 | -1.2% | 5,800 |
| 2023/11/24 | 1,750 | 1,750 | 1,705 | 1,739 | +9 | +0.5% | 5,000 |
| 2023/11/22 | 1,718 | 1,757 | 1,718 | 1,730 | -3 | -0.2% | 800 |
| 2023/11/21 | 1,750 | 1,752 | 1,714 | 1,733 | +23 | +1.3% | 8,500 |
| 2023/11/20 | 1,680 | 1,736 | 1,668 | 1,710 | +55 | +3.3% | 14,700 |
| 2023/11/17 | 1,685 | 1,685 | 1,635 | 1,655 | -12 | -0.7% | 2,300 |
| 2023/11/16 | 1,622 | 1,668 | 1,622 | 1,667 | +48 | +3% | 6,300 |
| 2023/11/15 | 1,639 | 1,640 | 1,606 | 1,619 | +4 | +0.2% | 12,100 |
| 2023/11/14 | 1,666 | 1,683 | 1,585 | 1,615 | -56 | -3.4% | 22,800 |
| 2023/11/13 | 1,690 | 1,715 | 1,668 | 1,671 | -19 | -1.1% | 3,400 |
| 2023/11/10 | 1,720 | 1,726 | 1,662 | 1,690 | -44 | -2.5% | 12,400 |
| 2023/11/09 | 1,770 | 1,780 | 1,730 | 1,734 | -70 | -3.9% | 15,400 |
| 2023/11/08 | 1,772 | 1,831 | 1,772 | 1,804 | +23 | +1.3% | 14,200 |
| 2023/11/07 | 1,785 | 1,793 | 1,770 | 1,781 | -17 | -0.9% | 7,900 |
| 2023/11/06 | 1,838 | 1,838 | 1,790 | 1,798 | ±0 | ±0% | 8,100 |
| 2023/11/02 | 1,828 | 1,846 | 1,755 | 1,798 | -61 | -3.3% | 31,600 |
| 2023/11/01 | 1,936 | 1,956 | 1,782 | 1,859 | -71 | -3.7% | 47,300 |
| 2023/10/31 | 1,830 | 1,940 | 1,830 | 1,930 | +110 | +6% | 16,500 |
| 2023/10/30 | 1,851 | 1,855 | 1,803 | 1,820 | -34 | -1.8% | 10,900 |
| 2023/10/27 | 1,869 | 1,890 | 1,846 | 1,854 | +1 | +0.1% | 4,900 |
301～
350
件表示中 / 437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 | 119,800円 | +19.5% | +31.2% | 0.00% | 12.01倍 | 2.54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 |
| ＬｅＴｅｃｈ | 149,100円 | +46.2% | +10.1% | 2.21% | 6.02倍 | 1.23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 |
| インテリックス | 78,700円 | +8.6% | +178.6% | 4.32% | 5.18倍 | 0.50倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| ｆａｎｔａｓｉｓ | 4,000円 | +24.9% | -24.7% | 0.00% | 21.28倍 | 1.03倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| コーセーアールイ | 61,800円 | +34.8% | +16.6% | 3.88% | 16.52倍 | 0.61倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
市場注目の銘柄
チャート関連のコラム
