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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,752 | 1,752 | 1,700 | 1,740 | +28 | +1.6% | 6,200 |
| 2025/07/02 | 1,675 | 1,735 | 1,675 | 1,712 | +26 | +1.5% | 15,700 |
| 2025/07/01 | 1,729 | 1,735 | 1,686 | 1,686 | -39 | -2.3% | 25,000 |
| 2025/06/30 | 1,734 | 1,785 | 1,725 | 1,725 | -5 | -0.3% | 16,600 |
| 2025/06/27 | 1,775 | 1,775 | 1,730 | 1,730 | -31 | -1.8% | 22,300 |
| 2025/06/26 | 1,809 | 1,816 | 1,759 | 1,761 | -54 | -3% | 17,900 |
| 2025/06/25 | 1,794 | 1,837 | 1,740 | 1,815 | +39 | +2.2% | 23,800 |
| 2025/06/24 | 1,810 | 1,848 | 1,776 | 1,776 | -24 | -1.3% | 16,900 |
| 2025/06/23 | 1,826 | 1,826 | 1,761 | 1,800 | -27 | -1.5% | 43,300 |
| 2025/06/20 | 1,817 | 1,835 | 1,784 | 1,827 | +10 | +0.6% | 18,500 |
| 2025/06/19 | 1,820 | 1,856 | 1,780 | 1,817 | -6 | -0.3% | 26,000 |
| 2025/06/18 | 1,811 | 1,902 | 1,811 | 1,823 | +2 | +0.1% | 24,400 |
| 2025/06/17 | 1,850 | 2,017 | 1,810 | 1,821 | -37 | -2% | 60,300 |
| 2025/06/16 | 1,751 | 1,870 | 1,710 | 1,858 | +155 | +9.1% | 121,100 |
| 2025/06/13 | 1,765 | 1,765 | 1,672 | 1,703 | +238 | +16.2% | 357,200 |
| 2025/06/12 | 1,450 | 1,471 | 1,442 | 1,465 | +15 | +1% | 23,300 |
| 2025/06/11 | 1,469 | 1,469 | 1,434 | 1,450 | -20 | -1.4% | 9,100 |
| 2025/06/10 | 1,456 | 1,476 | 1,445 | 1,470 | -6 | -0.4% | 6,000 |
| 2025/06/09 | 1,465 | 1,476 | 1,456 | 1,476 | +11 | +0.8% | 3,300 |
| 2025/06/06 | 1,441 | 1,471 | 1,441 | 1,465 | +19 | +1.3% | 3,300 |
| 2025/06/05 | 1,470 | 1,472 | 1,446 | 1,446 | -24 | -1.6% | 4,100 |
| 2025/06/04 | 1,446 | 1,475 | 1,446 | 1,470 | +26 | +1.8% | 4,000 |
| 2025/06/03 | 1,467 | 1,470 | 1,434 | 1,444 | -15 | -1% | 3,700 |
| 2025/06/02 | 1,457 | 1,465 | 1,431 | 1,459 | -3 | -0.2% | 4,600 |
| 2025/05/30 | 1,466 | 1,473 | 1,456 | 1,462 | -4 | -0.3% | 2,900 |
| 2025/05/29 | 1,466 | 1,466 | 1,440 | 1,466 | ±0 | ±0% | 2,600 |
| 2025/05/28 | 1,468 | 1,468 | 1,440 | 1,466 | +9 | +0.6% | 2,700 |
| 2025/05/27 | 1,459 | 1,459 | 1,436 | 1,457 | +5 | +0.3% | 1,600 |
| 2025/05/26 | 1,452 | 1,473 | 1,422 | 1,452 | +2 | +0.1% | 4,800 |
| 2025/05/23 | 1,448 | 1,450 | 1,422 | 1,450 | +11 | +0.8% | 4,600 |
| 2025/05/22 | 1,428 | 1,440 | 1,410 | 1,439 | +11 | +0.8% | 8,500 |
| 2025/05/21 | 1,406 | 1,428 | 1,406 | 1,428 | +12 | +0.8% | 7,000 |
| 2025/05/20 | 1,429 | 1,429 | 1,370 | 1,416 | -6 | -0.4% | 20,900 |
| 2025/05/19 | 1,436 | 1,436 | 1,406 | 1,422 | +16 | +1.1% | 7,900 |
| 2025/05/16 | 1,384 | 1,413 | 1,362 | 1,406 | +9 | +0.6% | 7,600 |
| 2025/05/15 | 1,372 | 1,398 | 1,312 | 1,397 | +25 | +1.8% | 16,900 |
| 2025/05/14 | 1,370 | 1,384 | 1,340 | 1,372 | +5 | +0.4% | 13,400 |
| 2025/05/13 | 1,454 | 1,454 | 1,365 | 1,367 | -77 | -5.3% | 14,700 |
| 2025/05/12 | 1,423 | 1,444 | 1,371 | 1,444 | +12 | +0.8% | 8,200 |
| 2025/05/09 | 1,462 | 1,462 | 1,405 | 1,432 | -27 | -1.9% | 4,400 |
| 2025/05/08 | 1,474 | 1,474 | 1,401 | 1,459 | +15 | +1% | 5,100 |
| 2025/05/07 | 1,413 | 1,444 | 1,385 | 1,444 | +44 | +3.1% | 3,400 |
| 2025/05/02 | 1,413 | 1,413 | 1,366 | 1,400 | -15 | -1.1% | 1,700 |
| 2025/05/01 | 1,380 | 1,418 | 1,357 | 1,415 | +43 | +3.1% | 13,600 |
| 2025/04/30 | 1,389 | 1,389 | 1,346 | 1,372 | +9 | +0.7% | 3,600 |
| 2025/04/28 | 1,374 | 1,374 | 1,334 | 1,363 | -5 | -0.4% | 5,000 |
| 2025/04/25 | 1,382 | 1,382 | 1,347 | 1,368 | +30 | +2.2% | 7,000 |
| 2025/04/24 | 1,335 | 1,338 | 1,310 | 1,338 | +23 | +1.7% | 5,500 |
| 2025/04/23 | 1,360 | 1,360 | 1,306 | 1,315 | -43 | -3.2% | 9,900 |
| 2025/04/22 | 1,370 | 1,370 | 1,320 | 1,358 | -12 | -0.9% | 6,700 |
1～
50
件表示中 / 1076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 | 174,000円 | +12.7% | +33.9% | 3.45% | 5.15倍 | 1.64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 |
| イーグランド | 148,100円 | +26.9% | +57.4% | 5.67% | 6.68倍 | 0.79倍 |
|
首都圏でマンション中古再生事業展開。販価３０００万円以下の物件が中心、高額物件にも参入 |
| ランディックス | 166,400円 | +18.4% | +8.9% | 2.40% | 6.33倍 | 1.13倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| 長 栄 | 201,700円 | +4.7% | -6.2% | 4.96% | 9.62倍 | 0.75倍 |
|
地盤の京都中心にマンションやビルの不動産管理と賃貸事業を展開。大都市圏への進出に意欲 |
| インテリックス | 88,600円 | +7.3% | +229.5% | 5.19% | 4.71倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
