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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,933 | 1,970 | 1,900 | 1,970 | +61 | +3.2% | 12,800 |
| 2025/08/18 | 1,864 | 1,911 | 1,864 | 1,909 | +48 | +2.6% | 6,500 |
| 2025/08/15 | 1,856 | 1,865 | 1,845 | 1,861 | +4 | +0.2% | 6,100 |
| 2025/08/14 | 1,856 | 1,880 | 1,856 | 1,857 | -1 | -0.1% | 5,500 |
| 2025/08/13 | 1,897 | 1,906 | 1,858 | 1,858 | -39 | -2.1% | 14,500 |
| 2025/08/12 | 1,910 | 1,933 | 1,881 | 1,897 | ±0 | ±0% | 8,400 |
| 2025/08/08 | 1,906 | 1,933 | 1,869 | 1,897 | -4 | -0.2% | 9,300 |
| 2025/08/07 | 1,868 | 1,923 | 1,861 | 1,901 | +43 | +2.3% | 17,500 |
| 2025/08/06 | 1,843 | 1,858 | 1,822 | 1,858 | +39 | +2.1% | 9,800 |
| 2025/08/05 | 1,796 | 1,857 | 1,788 | 1,819 | +31 | +1.7% | 17,800 |
| 2025/08/04 | 1,749 | 1,798 | 1,747 | 1,788 | +4 | +0.2% | 12,200 |
| 2025/08/01 | 1,750 | 1,784 | 1,747 | 1,784 | +23 | +1.3% | 11,000 |
| 2025/07/31 | 1,750 | 1,762 | 1,747 | 1,761 | +13 | +0.7% | 6,200 |
| 2025/07/30 | 1,738 | 1,781 | 1,736 | 1,748 | -33 | -1.9% | 14,500 |
| 2025/07/29 | 1,768 | 1,798 | 1,768 | 1,781 | +5 | +0.3% | 14,000 |
| 2025/07/28 | 1,761 | 1,776 | 1,745 | 1,776 | +17 | +1% | 10,400 |
| 2025/07/25 | 1,783 | 1,783 | 1,759 | 1,759 | ±0 | ±0% | 5,000 |
| 2025/07/24 | 1,752 | 1,778 | 1,750 | 1,759 | +9 | +0.5% | 8,500 |
| 2025/07/23 | 1,815 | 1,815 | 1,744 | 1,750 | -37 | -2.1% | 18,200 |
| 2025/07/22 | 1,801 | 1,813 | 1,785 | 1,787 | -7 | -0.4% | 11,400 |
| 2025/07/18 | 1,795 | 1,810 | 1,787 | 1,794 | +11 | +0.6% | 6,500 |
| 2025/07/17 | 1,791 | 1,792 | 1,777 | 1,783 | -8 | -0.4% | 8,400 |
| 2025/07/16 | 1,783 | 1,810 | 1,783 | 1,791 | -11 | -0.6% | 6,400 |
| 2025/07/15 | 1,804 | 1,806 | 1,785 | 1,802 | -2 | -0.1% | 7,500 |
| 2025/07/14 | 1,828 | 1,830 | 1,799 | 1,804 | +5 | +0.3% | 10,100 |
| 2025/07/11 | 1,806 | 1,810 | 1,780 | 1,799 | -2 | -0.1% | 11,600 |
| 2025/07/10 | 1,796 | 1,833 | 1,795 | 1,801 | +5 | +0.3% | 10,500 |
| 2025/07/09 | 1,804 | 1,818 | 1,794 | 1,796 | -5 | -0.3% | 7,000 |
| 2025/07/08 | 1,815 | 1,840 | 1,795 | 1,801 | -14 | -0.8% | 16,000 |
| 2025/07/07 | 1,762 | 1,830 | 1,761 | 1,815 | +53 | +3% | 16,700 |
| 2025/07/04 | 1,740 | 1,765 | 1,725 | 1,762 | +22 | +1.3% | 26,200 |
| 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 |
1～
50
件表示中 / 1107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 | 197,000円 | +12.7% | +33.9% | 3.05% | 5.83倍 | 1.85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 |
| アグレ都市 | 212,000円 | +19.9% | +5.8% | 4.72% | 7.54倍 | 1.69倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| サンネクスタＧ | 101,700円 | +2.4% | -5.7% | 4.13% | 20.16倍 | 1.23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 |
| サンセイランデ | 121,700円 | -6.3% | +4.1% | 3.53% | 8.98倍 | 0.72倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
| イーグランド | 162,100円 | +26.9% | +57.4% | 5.18% | 7.32倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
