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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,820 | 1,888 | 1,819 | 1,885 | +56 | +3.1% | 19,600 |
| 2024/04/08 | 1,733 | 1,850 | 1,730 | 1,829 | +121 | +7.1% | 20,300 |
| 2024/04/05 | 1,700 | 1,734 | 1,690 | 1,708 | +2 | +0.1% | 14,900 |
| 2024/04/04 | 1,751 | 1,753 | 1,700 | 1,706 | -16 | -0.9% | 6,600 |
| 2024/04/03 | 1,730 | 1,750 | 1,711 | 1,722 | -15 | -0.9% | 5,300 |
| 2024/04/02 | 1,771 | 1,789 | 1,735 | 1,737 | -34 | -1.9% | 15,600 |
| 2024/04/01 | 1,759 | 1,797 | 1,740 | 1,771 | +14 | +0.8% | 17,200 |
| 2024/03/29 | 1,736 | 1,765 | 1,720 | 1,757 | +17 | +1% | 10,100 |
| 2024/03/28 | 1,703 | 1,783 | 1,703 | 1,740 | +38 | +2.2% | 15,500 |
| 2024/03/27 | 1,717 | 1,742 | 1,702 | 1,702 | -3 | -0.2% | 5,300 |
| 2024/03/26 | 1,742 | 1,742 | 1,705 | 1,705 | +1 | +0.1% | 3,800 |
| 2024/03/25 | 1,723 | 1,747 | 1,700 | 1,704 | +24 | +1.4% | 16,100 |
| 2024/03/22 | 1,701 | 1,708 | 1,662 | 1,680 | -30 | -1.8% | 9,000 |
| 2024/03/21 | 1,648 | 1,714 | 1,640 | 1,710 | +96 | +5.9% | 31,000 |
| 2024/03/19 | 1,623 | 1,647 | 1,606 | 1,614 | +5 | +0.3% | 6,700 |
| 2024/03/18 | 1,617 | 1,619 | 1,596 | 1,609 | -6 | -0.4% | 4,200 |
| 2024/03/15 | 1,630 | 1,635 | 1,595 | 1,615 | -16 | -1% | 6,200 |
| 2024/03/14 | 1,630 | 1,668 | 1,630 | 1,631 | +7 | +0.4% | 700 |
| 2024/03/13 | 1,650 | 1,689 | 1,620 | 1,624 | -26 | -1.6% | 12,300 |
| 2024/03/12 | 1,686 | 1,700 | 1,612 | 1,650 | -23 | -1.4% | 8,900 |
| 2024/03/11 | 1,600 | 1,700 | 1,598 | 1,673 | +7 | +0.4% | 14,800 |
| 2024/03/08 | 1,672 | 1,682 | 1,639 | 1,666 | +9 | +0.5% | 3,400 |
| 2024/03/07 | 1,642 | 1,703 | 1,631 | 1,657 | +25 | +1.5% | 19,500 |
| 2024/03/06 | 1,601 | 1,647 | 1,601 | 1,632 | +22 | +1.4% | 8,800 |
| 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 |
301～
350
件表示中 / 496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 | 210,500円 | +19.5% | +31.2% | 0.00% | 21.11倍 | 3.78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 |
| 明豊エンター | 42,000円 | +41.0% | +5.5% | 2.86% | 8.85倍 | 1.52倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| センチュリー２１ | 111,400円 | +10.1% | +1.3% | 4.49% | 14.11倍 | 1.74倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ＡＶＡＮＴＩＡ | 79,900円 | +2.8% | +19.7% | 4.76% | 16.47倍 | 0.42倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| サンネクスタＧ | 101,400円 | +3.9% | +7.2% | 3.94% | 46.17倍 | 1.19倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
