リアルゲイト（5532）のPBR（株価純資産倍率）の推移
- 2023年9月29日
- 2.4倍
- 2024年9月30日
- 1.94倍
- 2025年9月30日
- 5.35倍
2026/03/10～2026/08/04
株価＆PBRの推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/04 | 3,205 | 3,330 | 3,175 | 3,295 | +2.81% | 27,500 | 190億6206万 | -6.34% | 29.45 | 3.34 |
| 08/03 | 3,370 | 3,370 | 3,205 | 3,205 | -2.88% | 44,400 | 185億4140万 | -9% | 28.64 | 3.25 |
| 07/31 | 3,300 | 3,310 | 3,135 | 3,300 | -0.75% | 38,400 | 190億9099万 | -6.28% | 29.49 | 3.34 |
| 07/30 | 3,350 | 3,420 | 3,250 | 3,325 | +2.94% | 30,100 | 192億3562万 | -5.62% | 29.72 | 3.37 |
| 07/29 | 3,450 | 3,475 | 3,145 | 3,230 | -9.65% | 57,200 | 186億8603万 | -8.21% | 28.87 | 3.27 |
| 07/28 | 3,600 | 3,600 | 3,460 | 3,575 | 0% | 34,900 | 206億8191万 | +1.74% | 31.95 | 3.62 |
| 07/27 | 3,525 | 3,580 | 3,480 | 3,575 | +2.44% | 10,500 | 206億8191万 | +2.41% | 31.95 | 3.62 |
| 07/24 | 3,525 | 3,525 | 3,435 | 3,490 | -0.99% | 15,000 | 201億9017万 | +0.55% | 31.19 | 3.54 |
| 07/23 | 3,610 | 3,610 | 3,525 | 3,525 | -1.4% | 9,700 | 203億9265万 | +1.85% | 31.5 | 3.57 |
| 07/22 | 3,630 | 3,640 | 3,520 | 3,575 | -0.56% | 28,600 | 206億8191万 | +3.59% | 31.95 | 3.62 |
| 07/21 | 3,660 | 3,660 | 3,490 | 3,595 | 0% | 32,500 | 207億9761万 | +4.72% | 32.13 | 3.64 |
| 07/17 | 3,635 | 3,650 | 3,450 | 3,595 | -0.55% | 72,200 | 207億9761万 | +5.36% | 32.13 | 3.64 |
| 07/16 | 3,605 | 3,635 | 3,560 | 3,615 | -0.69% | 12,700 | 209億1331万 | +6.48% | 32.31 | 3.66 |
| 07/15 | 3,620 | 3,640 | 3,580 | 3,640 | +1.39% | 9,500 | 210億5794万 | +7.57% | 32.53 | 3.69 |
| 07/14 | 3,520 | 3,665 | 3,455 | 3,590 | 0% | 17,400 | 207億6868万 | +6.37% | 32.08 | 3.64 |
| 07/13 | 3,590 | 3,615 | 3,500 | 3,590 | 0% | 20,000 | 207億6868万 | +6.62% | 32.08 | 3.64 |
| 07/10 | 3,530 | 3,645 | 3,430 | 3,590 | +0.42% | 44,300 | 207億6868万 | +6.94% | 32.08 | 3.64 |
| 07/09 | 3,570 | 3,615 | 3,530 | 3,575 | -1.79% | 21,200 | 206億8191万 | +6.78% | 31.95 | 3.62 |
| 07/08 | 3,590 | 3,725 | 3,405 | 3,640 | +0.55% | 29,700 | 210億5794万 | +8.95% | 32.53 | 3.69 |
| 07/07 | 3,640 | 3,750 | 3,595 | 3,620 | -0.69% | 21,300 | 209億4224万 | +8.55% | 32.35 | 3.67 |
| 07/06 | 3,695 | 3,735 | 3,595 | 3,645 | +0.55% | 26,300 | 210億8687万 | +9.2% | 32.58 | 3.69 |
| 07/03 | 3,585 | 3,725 | 3,530 | 3,625 | +3.13% | 50,200 | 209億7116万 | +8.44% | 32.4 | 3.67 |
| 07/02 | 3,580 | 3,580 | 3,460 | 3,515 | 0% | 20,500 | 203億3480万 | +4.68% | 31.41 | 3.56 |
| 07/01 | 3,515 | 3,575 | 3,295 | 3,515 | 0% | 36,100 | 203億3480万 | +4.02% | 31.41 | 3.56 |
| 06/30 | 3,420 | 3,680 | 3,350 | 3,515 | +4.15% | 55,900 | 203億3480万 | +3.41% | 31.41 | 3.18 |
| 06/29 | 3,390 | 3,390 | 3,190 | 3,375 | +6.13% | 24,000 | 195億2488万 | -1.26% | 30.16 | 3.05 |
| 06/26 | 3,410 | 3,410 | 3,150 | 3,180 | -5.5% | 22,000 | 183億9677万 | -7.48% | 28.42 | 2.87 |
| 06/25 | 3,260 | 3,365 | 3,250 | 3,365 | +4.67% | 22,100 | 194億6702万 | -2.75% | 30.07 | 3.04 |
| 06/24 | 3,115 | 3,250 | 3,115 | 3,215 | +3.71% | 35,300 | 185億9925万 | -7.24% | 28.73 | 2.91 |
| 06/23 | 3,050 | 3,175 | 3,025 | 3,100 | +2.99% | 30,200 | 179億3396万 | -10.84% | 27.7 | 2.8 |
| 06/22 | 3,085 | 3,210 | 2,991 | 3,010 | -2.43% | 32,400 | 174億1330万 | -13.83% | 26.9 | 2.72 |
| 06/19 | 3,240 | 3,240 | 3,085 | 3,085 | -4.78% | 25,800 | 178億4718万 | -12.21% | 27.57 | 2.79 |
| 06/18 | 3,265 | 3,265 | 3,170 | 3,240 | -0.77% | 21,800 | 187億4388万 | -8.22% | 28.96 | 2.93 |
| 06/17 | 3,090 | 3,300 | 3,090 | 3,265 | +4.48% | 24,700 | 188億8851万 | -7.77% | 29.18 | 2.95 |
| 06/16 | 3,150 | 3,170 | 3,085 | 3,125 | +1.46% | 16,600 | 180億7859万 | -12.15% | 27.93 | 2.83 |
| 06/15 | 3,320 | 3,320 | 2,971 | 3,080 | -2.84% | 89,200 | 178億1826万 | -13.99% | 27.53 | 2.78 |
| 06/12 | 3,385 | 3,385 | 3,170 | 3,170 | -4.52% | 29,800 | 183億3892万 | -12.07% | 28.33 | 2.87 |
| 06/11 | 3,425 | 3,460 | 3,285 | 3,320 | -2.92% | 27,500 | 192億669万 | -8.54% | 29.67 | 3 |
| 06/10 | 3,385 | 3,465 | 3,330 | 3,420 | +0.88% | 19,900 | 197億8521万 | -6.3% | 30.56 | 3.09 |
| 06/09 | 3,390 | 3,440 | 3,365 | 3,390 | +1.5% | 34,100 | 196億1165万 | -7.25% | 30.3 | 3.06 |
| 06/08 | 3,280 | 3,365 | 3,150 | 3,340 | -0.89% | 63,400 | 193億2240万 | -8.77% | 29.85 | 3.02 |
| 06/05 | 3,380 | 3,445 | 3,370 | 3,370 | -0.59% | 21,500 | 194億9595万 | -8.25% | 30.12 | 3.05 |
| 06/04 | 3,500 | 3,510 | 3,380 | 3,390 | -3.42% | 41,200 | 196億1165万 | -7.96% | 30.3 | 3.06 |
| 06/03 | 3,630 | 3,695 | 3,510 | 3,510 | -5.01% | 63,200 | 203億587万 | -4.93% | 31.37 | 3.17 |
| 06/02 | 3,765 | 3,810 | 3,625 | 3,695 | -1.86% | 87,000 | 213億7612万 | -0.11% | 33.02 | 3.34 |
| 06/01 | 3,790 | 3,990 | 3,750 | 3,765 | -5.88% | 100,400 | 217億8108万 | +1.87% | 33.65 | 3.4 |
| 05/29 | 4,035 | 4,080 | 3,990 | 4,000 | -0.99% | 42,700 | 231億4060万 | +8.02% | 35.75 | 3.62 |
| 05/28 | 4,005 | 4,055 | 3,960 | 4,040 | +0.87% | 35,000 | 233億7200万 | +8.81% | 36.11 | 3.65 |
| 05/27 | 3,970 | 4,010 | 3,735 | 4,005 | +0.38% | 63,100 | 231億6952万 | +8.01% | 35.79 | 3.62 |
| 05/26 | 3,905 | 4,000 | 3,820 | 3,990 | +3.64% | 59,100 | 230億8274万 | +7.93% | 35.66 | 3.61 |
| 05/25 | 3,770 | 3,980 | 3,625 | 3,850 | +2.26% | 67,000 | 222億7282万 | +4.42% | 34.41 | 3.48 |
| 05/22 | 3,550 | 3,775 | 3,535 | 3,765 | +7.42% | 49,800 | 217億8108万 | +2.12% | 33.65 | 3.4 |
| 05/21 | 3,545 | 3,555 | 3,500 | 3,505 | +0.14% | 19,400 | 202億7695万 | -5.07% | 31.32 | 3.17 |
| 05/20 | 3,550 | 3,555 | 3,495 | 3,500 | 0% | 23,200 | 202億4802万 | -5.15% | 31.28 | 3.16 |
| 05/19 | 3,565 | 3,605 | 3,495 | 3,500 | -0.85% | 27,400 | 202億4802万 | -4.89% | 31.28 | 3.16 |
| 05/18 | 3,475 | 3,595 | 3,430 | 3,530 | +1.58% | 77,200 | 204億2157万 | -3.87% | 31.55 | 3.19 |
| 05/15 | 3,455 | 3,525 | 3,315 | 3,475 | -0.71% | 69,100 | 201億339万 | -4.9% | 31.06 | 3.14 |
| 05/14 | 3,625 | 3,640 | 3,370 | 3,500 | -5.15% | 61,100 | 202億4802万 | -3.71% | 31.28 | 3.16 |
| 05/13 | 3,770 | 3,775 | 3,610 | 3,690 | -0.94% | 22,400 | 213億4720万 | +2.22% | 32.98 | 3.34 |
| 05/12 | 3,685 | 3,750 | 3,605 | 3,725 | +1.09% | 36,000 | 215億4968万 | +4.05% | 33.29 | 3.37 |
| 05/11 | 3,845 | 3,845 | 3,590 | 3,685 | -2.77% | 56,700 | 213億1827万 | +3.86% | 32.93 | 3.33 |
| 05/08 | 3,760 | 3,955 | 3,740 | 3,790 | -0.79% | 69,200 | 219億2571万 | +7.95% | 33.87 | 3.43 |
| 05/07 | 3,625 | 3,895 | 3,625 | 3,820 | +7.76% | 105,900 | 220億9927万 | +10.12% | 34.14 | 3.45 |
| 05/01 | 3,615 | 3,625 | 3,505 | 3,545 | -0.14% | 70,800 | 205億835万 | +3.38% | 31.68 | 3.2 |
| 04/30 | 3,495 | 3,690 | 3,450 | 3,550 | -2.34% | 92,600 | 205億3728万 | +4.38% | 31.73 | 3.21 |
| 04/28 | 3,625 | 3,685 | 3,460 | 3,635 | +0.28% | 137,100 | 210億2902万 | +7.77% | 32.49 | 3.29 |
| 04/27 | 3,590 | 3,695 | 3,500 | 3,625 | +0.69% | 90,600 | 209億7116万 | +8.47% | 32.4 | 3.28 |
| 04/24 | 3,610 | 3,675 | 3,515 | 3,600 | -2.17% | 76,500 | 208億2654万 | +8.89% | 32.17 | 3.25 |
| 04/23 | 3,640 | 3,830 | 3,640 | 3,680 | +1.1% | 82,800 | 212億8935万 | +12.2% | 32.89 | 3.33 |
| 04/22 | 4,025 | 4,060 | 3,600 | 3,640 | -7.14% | 160,600 | 210億5794万 | +11.93% | 32.53 | 3.29 |
| 04/21 | 4,290 | 4,315 | 3,910 | 3,920 | -8.2% | 99,200 | 226億7778万 | +21.66% | 35.03 | 3.54 |
| 04/20 | 3,985 | 4,390 | 3,985 | 4,270 | +9.07% | 165,900 | 247億259万 | +34.23% | 38.16 | 3.86 |
| 04/17 | 3,800 | 4,055 | 3,800 | 3,915 | +5.1% | 119,100 | 226億4886万 | +25.04% | 34.99 | 3.54 |
| 04/16 | 3,770 | 3,895 | 3,685 | 3,725 | -0.13% | 69,200 | 215億4968万 | +20.36% | 33.29 | 3.37 |
| 04/15 | 3,825 | 4,050 | 3,705 | 3,730 | -3.12% | 123,100 | 215億7860万 | +21.5% | 33.33 | 3.37 |
| 04/14 | 3,900 | 3,955 | 3,710 | 3,850 | -1.03% | 139,800 | 222億7282万 | +26.4% | 34.41 | 3.48 |
| 04/13 | 3,460 | 4,150 | 3,430 | 3,890 | +12.75% | 361,100 | 225億423万 | +29.19% | 34.76 | 3.52 |
| 04/10 | 3,280 | 3,575 | 3,265 | 3,450 | +5.5% | 206,700 | 199億5876万 | +15.77% | 30.83 | 3.12 |
| 04/09 | 3,350 | 3,350 | 3,220 | 3,270 | -0.91% | 69,100 | 189億1744万 | +10.14% | 29.22 | 2.96 |
| 04/08 | 3,180 | 3,300 | 3,105 | 3,300 | +7.49% | 76,700 | 190億9099万 | +11.56% | 29.49 | 2.98 |
| 04/07 | 3,000 | 3,145 | 3,000 | 3,070 | +2.33% | 53,900 | 177億6041万 | +4.03% | 27.44 | 2.78 |
| 04/06 | 2,984 | 3,140 | 2,951 | 3,000 | +4.02% | 58,600 | 173億5545万 | +1.42% | 26.81 | 2.71 |
| 04/03 | 2,940 | 3,050 | 2,861 | 2,884 | -1.5% | 37,400 | 166億8437万 | -2.9% | 25.77 | 2.61 |
| 04/02 | 2,957 | 3,035 | 2,876 | 2,928 | -0.24% | 41,300 | 169億3891万 | -1.81% | 26.17 | 2.65 |
| 04/01 | 2,810 | 2,940 | 2,810 | 2,935 | +6.73% | 35,300 | 169億7941万 | -1.94% | 26.23 | 2.65 |
| 03/31 | 2,750 | 2,798 | 2,718 | 2,750 | 0% | 17,900 | 159億916万 | -8.3% | 24.58 | 4 |
| 03/30 | 2,720 | 2,800 | 2,680 | 2,750 | -2.59% | 28,900 | 159億916万 | -8.82% | 24.58 | 4 |
| 03/27 | 2,827 | 2,889 | 2,809 | 2,823 | -0.14% | 21,500 | 163億3147万 | -6.92% | 25.23 | 4.1 |
| 03/26 | 2,919 | 2,919 | 2,777 | 2,827 | -1.19% | 18,200 | 163億5461万 | -7.16% | 25.26 | 4.11 |
| 03/25 | 2,990 | 2,990 | 2,861 | 2,861 | +0.49% | 39,500 | 165億5131万 | -6.32% | 25.57 | 4.16 |
| 03/24 | 2,833 | 2,900 | 2,785 | 2,847 | +4.17% | 38,800 | 164億7032万 | -6.99% | 25.44 | 4.14 |
| 03/23 | 2,793 | 2,799 | 2,680 | 2,733 | -7.14% | 68,900 | 157億8895万 | -10.8% | 24.42 | 3.97 |
| 03/19 | 2,936 | 3,000 | 2,936 | 2,943 | -1.44% | 29,300 | 170億215万 | -4.39% | 26.3 | 4.27 |
| 03/18 | 2,940 | 2,995 | 2,914 | 2,986 | +3.29% | 18,800 | 172億5056万 | -2.99% | 26.69 | 4.33 |
| 03/17 | 2,906 | 2,991 | 2,888 | 2,891 | -0.31% | 32,100 | 167億174万 | -5.92% | 25.84 | 4.2 |
| 03/16 | 2,994 | 3,010 | 2,886 | 2,900 | -3.65% | 45,400 | 167億5373万 | -5.45% | 25.92 | 4.21 |
| 03/13 | 2,962 | 3,040 | 2,951 | 3,010 | -0.33% | 24,400 | 173億8922万 | -1.63% | 26.9 | 4.37 |
| 03/12 | 3,050 | 3,115 | 3,000 | 3,020 | -2.89% | 39,300 | 174億4699万 | -1.02% | 26.99 | 4.38 |
| 03/11 | 3,150 | 3,195 | 3,105 | 3,110 | 0% | 30,400 | 179億6693万 | +2.27% | 27.79 | 4.51 |
| 03/10 | 3,050 | 3,145 | 3,025 | 3,110 | +3.77% | 56,900 | 179億6693万 | +2.91% | 27.79 | 4.51 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2023年 9月期 | 1,913 3,825 6/22 | 813 1,626 8/16 | 5,408,800 2,704,400 6/23 | 30.31 | 12.89 | 4.66 | 1.98 | 102億1275万 | 45億483万 | 2.4倍 9/29 |
| 2024年 9月期 | 1,209 2,417 7/18 | 649 1,298 12/26 | 182,000 91,000 5/17 | 17.81 | 9.57 | 2.53 | 1.36 | 68億1158万 | 36億999万 | 1.94倍 9/30 |
| 2025年 9月期 | 3,580 9/22 | 906 1,811 10/2 | 611,700 5/9 | 36.47 | 9.22 | 6.23 | 1.58 | 205億6173万 | 51億1209万 | 5.35倍 9/30 |
| 最新 | 3,295 2026/8/4 | 27,500 | 29.45 予想 | 3.34 実績 | 213億7680万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
