アールプランナーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,479 | 1,479 | 1,437 | 1,440 | -44 | -3% | 9,400 |
| 2025/04/01 | 1,473 | 1,506 | 1,458 | 1,484 | +21 | +1.4% | 18,100 |
| 2025/03/31 | 1,500 | 1,510 | 1,462 | 1,463 | -37 | -2.5% | 7,000 |
| 2025/03/28 | 1,508 | 1,512 | 1,468 | 1,500 | +8 | +0.5% | 30,300 |
| 2025/03/27 | 1,488 | 1,503 | 1,487 | 1,492 | -18 | -1.2% | 6,500 |
| 2025/03/26 | 1,508 | 1,524 | 1,496 | 1,510 | +2 | +0.1% | 19,300 |
| 2025/03/25 | 1,486 | 1,509 | 1,471 | 1,508 | +21 | +1.4% | 16,900 |
| 2025/03/24 | 1,460 | 1,488 | 1,455 | 1,487 | +36 | +2.5% | 61,100 |
| 2025/03/21 | 1,467 | 1,485 | 1,450 | 1,451 | -6 | -0.4% | 24,000 |
| 2025/03/19 | 1,453 | 1,472 | 1,447 | 1,457 | -9 | -0.6% | 16,200 |
| 2025/03/18 | 1,500 | 1,500 | 1,456 | 1,466 | -34 | -2.3% | 26,700 |
| 2025/03/17 | 1,482 | 1,535 | 1,429 | 1,500 | -123 | -7.6% | 100,100 |
| 2025/03/14 | 1,529 | 1,689 | 1,499 | 1,623 | +90 | +5.9% | 84,600 |
| 2025/03/13 | 1,492 | 1,540 | 1,459 | 1,533 | +33 | +2.2% | 19,700 |
| 2025/03/12 | 1,519 | 1,534 | 1,485 | 1,500 | -34 | -2.2% | 16,100 |
| 2025/03/11 | 1,504 | 1,537 | 1,448 | 1,534 | -10 | -0.6% | 21,500 |
| 2025/03/10 | 1,486 | 1,545 | 1,484 | 1,544 | +60 | +4% | 21,000 |
| 2025/03/07 | 1,470 | 1,500 | 1,457 | 1,484 | +14 | +1% | 12,000 |
| 2025/03/06 | 1,471 | 1,474 | 1,454 | 1,470 | -1 | -0.1% | 4,300 |
| 2025/03/05 | 1,402 | 1,498 | 1,399 | 1,471 | +62 | +4.4% | 13,000 |
| 2025/03/04 | 1,395 | 1,444 | 1,394 | 1,409 | +3 | +0.2% | 6,300 |
| 2025/03/03 | 1,384 | 1,406 | 1,359 | 1,406 | +22 | +1.6% | 9,800 |
| 2025/02/28 | 1,397 | 1,401 | 1,360 | 1,384 | -23 | -1.6% | 11,000 |
| 2025/02/27 | 1,367 | 1,407 | 1,364 | 1,407 | +51 | +3.8% | 5,400 |
| 2025/02/26 | 1,370 | 1,370 | 1,350 | 1,356 | -24 | -1.7% | 9,000 |
| 2025/02/25 | 1,400 | 1,400 | 1,360 | 1,380 | -20 | -1.4% | 6,500 |
| 2025/02/21 | 1,407 | 1,413 | 1,386 | 1,400 | -5 | -0.4% | 11,300 |
| 2025/02/20 | 1,418 | 1,418 | 1,400 | 1,405 | +9 | +0.6% | 4,300 |
| 2025/02/19 | 1,408 | 1,408 | 1,396 | 1,396 | -5 | -0.4% | 1,500 |
| 2025/02/18 | 1,397 | 1,420 | 1,391 | 1,401 | +1 | +0.1% | 4,500 |
| 2025/02/17 | 1,400 | 1,427 | 1,389 | 1,400 | -28 | -2% | 22,800 |
| 2025/02/14 | 1,435 | 1,529 | 1,414 | 1,428 | -7 | -0.5% | 20,900 |
| 2025/02/13 | 1,420 | 1,440 | 1,412 | 1,435 | +7 | +0.5% | 10,000 |
| 2025/02/12 | 1,410 | 1,434 | 1,406 | 1,428 | +29 | +2.1% | 6,000 |
| 2025/02/10 | 1,427 | 1,427 | 1,399 | 1,399 | -21 | -1.5% | 5,200 |
| 2025/02/07 | 1,420 | 1,433 | 1,408 | 1,420 | ±0 | ±0% | 3,900 |
| 2025/02/06 | 1,390 | 1,420 | 1,390 | 1,420 | +30 | +2.2% | 6,300 |
| 2025/02/05 | 1,404 | 1,408 | 1,388 | 1,390 | -2 | -0.1% | 6,400 |
| 2025/02/04 | 1,359 | 1,392 | 1,358 | 1,392 | +34 | +2.5% | 5,800 |
| 2025/02/03 | 1,379 | 1,385 | 1,321 | 1,358 | -24 | -1.7% | 9,100 |
| 2025/01/31 | 1,385 | 1,396 | 1,370 | 1,382 | -3 | -0.2% | 9,700 |
| 2025/01/30 | 1,408 | 1,429 | 1,375 | 1,385 | -40 | -2.8% | 25,700 |
| 2025/01/29 | 1,453 | 1,453 | 1,404 | 1,425 | +22 | +1.6% | 19,600 |
| 2025/01/28 | 1,392 | 1,419 | 1,391 | 1,403 | +16 | +1.2% | 6,700 |
| 2025/01/27 | 1,396 | 1,415 | 1,385 | 1,387 | +4 | +0.3% | 12,900 |
| 2025/01/24 | 1,370 | 1,388 | 1,365 | 1,383 | +8 | +0.6% | 6,300 |
| 2025/01/23 | 1,363 | 1,408 | 1,350 | 1,375 | +24 | +1.8% | 8,700 |
| 2025/01/22 | 1,379 | 1,379 | 1,351 | 1,351 | -15 | -1.1% | 8,300 |
| 2025/01/21 | 1,393 | 1,401 | 1,366 | 1,366 | -23 | -1.7% | 10,100 |
| 2025/01/20 | 1,371 | 1,429 | 1,371 | 1,389 | +21 | +1.5% | 11,300 |
1～
50
件表示中 / 1013件
類似銘柄と比較する
現在ご覧いただいている「アールプランナ」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 |
|---|---|---|---|---|---|---|---|---|
| アールプランナ | 145,100円 | +10.7% | +10.9% | 3.45% | 5.21倍 | 1.36倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| ＲＥＶＯＬＵＴＩ | 6,400円 | +824.8% | -22.2% | 0.00% | 48.12倍 | 0.41倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| ｆａｎｔａｓｉｓ | 4,400円 | +24.9% | -24.7% | 0.00% | 23.41倍 | 1.13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 |
| インテリックス | 81,600円 | +8.6% | +178.6% | 4.17% | 5.38倍 | 0.51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 |
| ＬｅＴｅｃｈ | 149,000円 | +46.2% | +10.1% | 2.21% | 6.01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 |
市場注目の銘柄
チャート関連のコラム
