5532 リアルゲイト

時価

51億円

PER 予

12.03倍

2023年以降

12.89-30.31倍
（2023-2023年）

1.88倍

2023年以降

1.98-4.66倍
（2023-2023年）

0%

ROE 予

15.61%

ROA 予

2.86%

株価チャート

株価

9/19

前日 (9/18): 1,830
始値: 1,862
高値: 1,862
安値: 1,820
終値 +0.27%: 1,835
出来高 +475%: 2,300

乖離率

株価（5日） 移動平均値: +0.6%
1,824
株価（25日） 移動平均値: -0.43%
1,843
出来高（5日） 移動平均値: +17.35%
1,960

2024/04/25～2024/09/19

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
09/19	1,862	1,862	1,820	1,835	+0.27%	2,300	51億7433万	-0.43%	12.03	1.88
09/18	1,818	1,830	1,818	1,830	+1.16%	400	51億6023万	-0.54%	12	1.87
09/17	1,865	1,865	1,796	1,809	-1.36%	3,700	51億101万	-1.63%	11.86	1.85
09/13	1,840	1,840	1,803	1,834	+1.33%	1,600	51億7151万	0%	12.02	1.88
09/12	1,788	1,810	1,788	1,810	+0.17%	1,800	51億383万	-1.2%	11.87	1.85
09/11	1,810	1,835	1,795	1,807	-0.06%	1,800	50億9537万	-1.09%	11.85	1.85
09/10	1,804	1,830	1,801	1,808	+0.72%	500	50億9819万	-0.6%	11.85	1.85
09/09	1,779	1,834	1,777	1,795	-2.23%	3,200	50億6154万	-0.66%	11.77	1.84
09/06	1,840	1,872	1,816	1,836	-1.55%	2,700	51億7715万	+1.55%	12.04	1.88
09/05	1,855	1,884	1,832	1,865	-0.27%	2,100	52億5892万	+2.75%	12.23	1.91
09/04	1,852	1,898	1,852	1,870	-3.06%	3,200	52億7302万	+2.69%	12.26	1.91
09/03	1,890	1,963	1,887	1,929	+0.99%	5,400	54億3939万	+5.41%	12.65	1.97
09/02	1,871	1,910	1,871	1,910	+2.14%	2,600	53億8581万	+4.03%	12.52	1.95
08/30	1,887	1,890	1,870	1,870	-0.9%	2,600	52億7302万	+1.47%	12.26	1.91
08/29	1,899	1,899	1,873	1,887	-0.32%	900	53億2096万	+2.17%	12.37	1.93
08/28	1,877	1,893	1,853	1,893	-0.32%	3,200	53億3788万	+2.1%	12.41	1.94
08/27	1,859	1,899	1,836	1,899	+2.15%	2,800	53億5480万	+1.93%	12.45	1.94
08/26	1,810	1,859	1,806	1,859	+2.31%	3,900	52億4200万	-0.69%	12.19	1.9
08/23	1,800	1,826	1,792	1,817	+0.66%	2,000	51億2357万	-3.66%	11.91	1.86
08/22	1,805	1,807	1,804	1,805	-0.82%	1,500	50億8973万	-5%	11.83	1.85
08/21	1,815	1,832	1,806	1,820	-0.76%	3,000	51億3203万	-5.06%	11.93	1.86
08/20	1,805	1,850	1,805	1,834	+1.16%	4,300	51億7151万	-4.97%	12.02	1.88
08/19	1,832	1,840	1,808	1,813	-1.47%	8,900	51億1229万	-6.64%	11.89	1.86
08/16	1,794	1,850	1,769	1,840	+2.79%	5,800	51億8843万	-5.88%	12.06	1.88
08/15	1,769	1,790	1,769	1,790	+1.19%	1,000	50億4744万	-8.91%	11.74	1.83
08/14	1,818	1,818	1,769	1,769	-1.67%	1,300	49億8822万	-10.61%	11.6	1.81
08/13	1,783	1,799	1,760	1,799	+5.64%	2,800	50億7282万	-9.78%	11.8	1.84
08/09	1,730	1,769	1,695	1,703	-3.24%	8,600	48億211万	-15.27%	11.17	1.74
08/08	1,664	1,775	1,664	1,760	+4.27%	4,500	49億6284万	-13.21%	11.54	1.8
08/07	1,622	1,746	1,598	1,688	+5.04%	16,300	47億5982万	-17.38%	11.07	1.73
08/06	1,639	1,640	1,579	1,607	+5.79%	22,600	45億3141万	-21.95%	10.54	1.64
08/05	1,692	1,692	1,429	1,519	-16.95%	48,200	42億8327万	-26.94%	9.96	1.55
08/02	1,878	1,915	1,829	1,829	-8.09%	32,000	51億5741万	-13.11%	11.99	1.87
08/01	2,002	2,050	1,922	1,990	-1.39%	15,500	56億1140万	-6.09%	13.05	2.04
07/31	2,000	2,050	1,919	2,018	-3.9%	37,000	56億9035万	-5.08%	13.23	2.07
07/30	2,129	2,132	2,050	2,100	+0.67%	17,900	59億2158万	-1.55%	13.77	2.15
07/29	2,121	2,121	2,061	2,086	+0.72%	7,900	58億8210万	-2.3%	13.68	2.13
07/26	1,990	2,071	1,990	2,071	+4.97%	8,100	58億3980万	-3.09%	13.58	2.12
07/25	2,020	2,020	1,910	1,973	-4.13%	33,500	55億6346万	-7.8%	12.94	2.02
07/24	2,112	2,139	2,058	2,058	-2.83%	13,800	58億314万	-4.19%	13.49	2.11
07/23	2,144	2,194	2,108	2,118	-0.61%	8,100	59億7233万	-1.58%	13.89	2.17
07/22	2,204	2,204	2,102	2,131	-3.62%	6,300	60億558万	-0.98%	13.97	2.18
07/19	2,190	2,214	2,166	2,211	+1.42%	6,800	62億3104万	+2.89%	14.5	2.26
07/18	2,236	2,417	2,162	2,180	-1.45%	82,100	61億4367万	+1.68%	14.29	2.23
07/17	2,179	2,242	2,165	2,212	+2.5%	9,900	62億3385万	+3.41%	14.5	2.26
07/16	2,123	2,173	2,120	2,158	+1.79%	4,800	60億8167万	+1.08%	14.15	2.21
07/12	2,136	2,197	2,101	2,120	-0.75%	5,500	59億7458万	-0.56%	13.9	2.17
07/11	2,108	2,162	2,087	2,136	+1.33%	7,700	60億1967万	+0.19%	14.01	2.19
07/10	2,136	2,142	2,072	2,108	-1.03%	8,700	59億4076万	-1.13%	13.82	2.16
07/09	2,155	2,173	2,105	2,130	-1.16%	6,500	60億276万	-0.33%	13.97	2.18
07/08	2,208	2,208	2,100	2,155	-1.42%	11,000	60億7322万	+0.7%	14.13	2.21
07/05	2,161	2,210	2,139	2,186	+1.16%	5,200	61億6058万	+1.96%	14.33	2.24
07/04	2,153	2,181	2,129	2,161	+0.98%	3,400	60億9013万	+0.79%	14.17	2.21
07/03	2,073	2,168	2,068	2,140	+2.59%	8,800	60億3094万	-0.19%	14.03	2.19
07/02	2,104	2,109	2,032	2,086	-1.18%	13,000	58億7876万	-2.71%	13.68	2.13
07/01	2,194	2,194	2,103	2,111	-2.31%	7,500	59億4922万	-1.86%	13.84	2.16
06/28	2,181	2,197	2,135	2,161	-0.46%	12,100	60億9013万	+0.14%	14.17	2.21
06/27	2,161	2,200	2,161	2,171	+0.37%	11,600	61億1831万	+0.51%	14.23	2.22
06/26	2,228	2,228	2,156	2,163	-1.68%	11,800	60億9576万	+0.14%	14.18	2.21
06/25	2,200	2,216	2,165	2,200	+2.09%	10,600	62億4万	+1.71%	14.42	2.25
06/24	2,179	2,222	2,138	2,155	+0.8%	11,600	60億7322万	-0.42%	14.13	2.2
06/21	2,139	2,177	2,114	2,138	-0.05%	2,000	59億9858万	-1.34%	14.02	2.18
06/20	2,178	2,178	2,139	2,139	-1.79%	6,400	60億139万	-1.52%	14.02	2.18
06/19	2,135	2,179	2,135	2,178	+0.79%	2,600	61億1081万	+0.14%	14.28	2.22
06/18	2,144	2,200	2,144	2,161	+2.66%	9,400	60億6311万	-0.55%	14.17	2.2
06/17	2,067	2,139	2,063	2,105	+1.84%	8,800	59億599万	-3.08%	13.8	2.14
06/14	2,077	2,098	2,061	2,067	-0.53%	7,300	57億9938万	-4.79%	13.55	2.11
06/13	2,062	2,112	2,055	2,078	+0.78%	5,400	58億3024万	-4.28%	13.62	2.12
06/12	2,087	2,133	2,061	2,062	-2.51%	7,100	57億8535万	-5.15%	13.52	2.1
06/11	2,082	2,141	2,082	2,115	+1.63%	6,000	59億3405万	-2.8%	13.87	2.15
06/10	2,102	2,118	2,022	2,081	-1.51%	17,800	58億3866万	-4.15%	13.64	2.12
06/07	2,082	2,160	2,072	2,113	-0.89%	10,900	59億2844万	-2.4%	13.85	2.15
06/06	2,240	2,241	2,061	2,132	-4.82%	24,400	59億8175万	-1.2%	13.98	2.17
06/05	2,188	2,264	2,188	2,240	+1.22%	6,300	62億8476万	+4.14%	14.69	2.28
06/04	2,277	2,314	2,213	2,213	-1.38%	24,600	62億901万	+3.65%	14.51	2.25
06/03	2,180	2,244	2,180	2,244	+2.94%	19,900	62億9599万	+5.9%	14.71	2.29
05/31	2,200	2,200	2,151	2,180	+0.69%	4,400	61億1642万	+3.66%	14.29	2.22
05/30	2,110	2,182	2,103	2,165	+0.51%	15,000	60億7434万	+3.44%	14.2	2.2
05/29	2,298	2,298	2,140	2,154	-4.69%	29,900	60億4347万	+3.51%	14.12	2.19
05/28	2,269	2,270	2,240	2,260	-0.4%	8,800	63億4088万	+9.39%	14.82	2.3
05/27	2,302	2,333	2,221	2,269	+2.62%	40,600	63億6613万	+10.74%	14.88	2.31
05/24	2,157	2,248	2,150	2,211	+1.24%	20,900	62億340万	+8.86%	14.5	2.25
05/23	2,250	2,299	2,179	2,184	-1.93%	15,500	61億2764万	+8.33%	14.32	2.22
05/22	2,225	2,250	2,165	2,227	+0.09%	17,700	62億4829万	+11.18%	14.6	2.27
05/21	2,230	2,270	2,211	2,225	-0.58%	14,400	62億3934万	+11.92%	14.59	2.26
05/20	2,240	2,344	2,216	2,238	-0.84%	59,800	62億7579万	+13.43%	14.67	2.28
05/17	2,248	2,350	2,221	2,257	+2.22%	91,000	63億2907万	+15.21%	14.8	2.3
05/16	2,188	2,230	2,177	2,208	+3.32%	67,800	61億9167万	+13.58%	14.48	2.25
05/15	2,145	2,145	2,080	2,137	+0.56%	22,500	59億9257万	+10.78%	14.01	2.18
05/14	2,085	2,130	2,041	2,125	+1.67%	29,500	59億5892万	+11.2%	13.93	2.16
05/13	2,075	2,090	1,995	2,090	+0.72%	21,200	58億6077万	+10.29%	13.7	2.13
05/10	2,133	2,133	2,030	2,075	-2.72%	15,400	58億1871万	+10.37%	13.61	2.11
05/09	2,130	2,150	2,050	2,133	+0.52%	19,500	59億8135万	+14.31%	13.99	2.17
05/08	2,009	2,130	2,009	2,122	+5.89%	34,900	59億5051万	+14.58%	13.91	2.16
05/07	1,950	2,030	1,950	2,004	+3.89%	33,400	56億1961万	+9.09%	13.14	2.04
05/02	1,942	1,942	1,899	1,929	-0.05%	6,800	54億930万	+5.58%	12.65	1.96
05/01	1,934	1,958	1,890	1,930	-1.03%	19,600	54億1210万	+6.16%	12.65	1.96
04/30	1,878	1,950	1,862	1,950	+6.09%	20,900	54億6819万	+7.79%	12.79	1.98
04/26	1,830	1,856	1,797	1,838	+0.44%	9,500	51億5411万	+2.17%	12.05	1.87
04/25	1,815	1,847	1,775	1,830	+0.16%	20,000	51億3168万	+2.06%	12	1.86

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2023年 9月期	3,825 6/22	1,626 8/16	2,704,400 6/23	+17.72% 9/6	-15.47% 8/15
最新	1,835 2024/9/19		2,300	-0.43% 1,843