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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/21 | 1,373 | 1,373 | 1,340 | 1,370 | +17 | +1.3% | 5,200 |
| 2025/04/18 | 1,322 | 1,355 | 1,320 | 1,353 | +61 | +4.7% | 5,400 |
| 2025/04/17 | 1,300 | 1,338 | 1,286 | 1,292 | -22 | -1.7% | 28,400 |
| 2025/04/16 | 1,329 | 1,345 | 1,288 | 1,314 | -25 | -1.9% | 5,000 |
| 2025/04/15 | 1,300 | 1,360 | 1,300 | 1,339 | +37 | +2.8% | 16,000 |
| 2025/04/14 | 1,329 | 1,364 | 1,302 | 1,302 | -17 | -1.3% | 7,600 |
| 2025/04/11 | 1,295 | 1,340 | 1,257 | 1,319 | +18 | +1.4% | 6,600 |
| 2025/04/10 | 1,375 | 1,375 | 1,261 | 1,301 | +46 | +3.7% | 12,700 |
| 2025/04/09 | 1,220 | 1,255 | 1,188 | 1,255 | -25 | -2% | 31,100 |
| 2025/04/08 | 1,240 | 1,327 | 1,221 | 1,280 | +100 | +8.5% | 20,100 |
| 2025/04/07 | 1,110 | 1,233 | 1,103 | 1,180 | -170 | -12.6% | 28,100 |
| 2025/04/04 | 1,389 | 1,389 | 1,231 | 1,350 | -69 | -4.9% | 41,200 |
| 2025/04/03 | 1,404 | 1,451 | 1,377 | 1,419 | -21 | -1.5% | 14,400 |
| 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 |
1～
50
件表示中 / 1042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 | 142,000円 | +10.7% | +10.9% | 3.52% | 5.10倍 | 1.33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 |
| インテリックス | 93,200円 | +7.3% | +229.5% | 4.94% | 4.96倍 | 0.58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 |
| ＲＥＶＯＬＵＴＩ | 6,800円 | +541.7% | -22.2% | 0.00% | 51.12倍 | 0.43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 |
| ＬｅＴｅｃｈ | 149,300円 | +46.2% | +10.1% | 2.21% | 6.03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 |
| ｆａｎｔａｓｉｓ | 4,300円 | +24.9% | -24.7% | 0.00% | 22.87倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
