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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,249 | 1,249 | 1,238 | 1,242 | -3 | -0.2% | 8,300 |
| 2024/11/20 | 1,240 | 1,251 | 1,235 | 1,245 | +12 | +1% | 7,700 |
| 2024/11/19 | 1,247 | 1,254 | 1,231 | 1,233 | -10 | -0.8% | 14,800 |
| 2024/11/18 | 1,240 | 1,248 | 1,204 | 1,243 | -3 | -0.2% | 9,900 |
| 2024/11/15 | 1,235 | 1,246 | 1,220 | 1,246 | +11 | +0.9% | 10,600 |
| 2024/11/14 | 1,267 | 1,270 | 1,231 | 1,235 | -11 | -0.9% | 24,300 |
| 2024/11/13 | 1,240 | 1,270 | 1,237 | 1,246 | +36 | +3% | 30,300 |
| 2024/11/12 | 1,190 | 1,223 | 1,190 | 1,210 | +30 | +2.5% | 12,800 |
| 2024/11/11 | 1,177 | 1,187 | 1,162 | 1,180 | +18 | +1.5% | 13,800 |
| 2024/11/08 | 1,170 | 1,183 | 1,161 | 1,162 | ±0 | ±0% | 4,700 |
| 2024/11/07 | 1,141 | 1,167 | 1,141 | 1,162 | +22 | +1.9% | 8,600 |
| 2024/11/06 | 1,155 | 1,155 | 1,140 | 1,140 | +2 | +0.2% | 2,300 |
| 2024/11/05 | 1,154 | 1,154 | 1,134 | 1,138 | +5 | +0.4% | 9,800 |
| 2024/11/01 | 1,162 | 1,162 | 1,130 | 1,133 | -31 | -2.7% | 7,200 |
| 2024/10/31 | 1,151 | 1,167 | 1,137 | 1,164 | +13 | +1.1% | 6,200 |
| 2024/10/30 | 1,160 | 1,169 | 1,142 | 1,151 | -1 | -0.1% | 11,000 |
| 2024/10/29 | 1,148 | 1,159 | 1,134 | 1,152 | +22 | +1.9% | 17,600 |
| 2024/10/28 | 1,113 | 1,147 | 1,113 | 1,130 | +13 | +1.2% | 14,100 |
| 2024/10/25 | 1,181 | 1,181 | 1,111 | 1,117 | -38 | -3.3% | 20,900 |
| 2024/10/24 | 1,169 | 1,174 | 1,149 | 1,155 | -25 | -2.1% | 6,200 |
| 2024/10/23 | 1,181 | 1,192 | 1,165 | 1,180 | ±0 | ±0% | 13,100 |
| 2024/10/22 | 1,169 | 1,180 | 1,147 | 1,180 | +2 | +0.2% | 23,600 |
| 2024/10/21 | 1,182 | 1,185 | 1,171 | 1,178 | -7 | -0.6% | 4,900 |
| 2024/10/18 | 1,145 | 1,185 | 1,141 | 1,185 | +10 | +0.9% | 13,400 |
| 2024/10/17 | 1,180 | 1,185 | 1,152 | 1,175 | -5 | -0.4% | 4,300 |
| 2024/10/16 | 1,180 | 1,186 | 1,109 | 1,180 | -2 | -0.2% | 21,300 |
| 2024/10/15 | 1,176 | 1,197 | 1,170 | 1,182 | -8 | -0.7% | 15,200 |
| 2024/10/11 | 1,206 | 1,210 | 1,180 | 1,190 | -19 | -1.6% | 12,200 |
| 2024/10/10 | 1,218 | 1,226 | 1,207 | 1,209 | -6 | -0.5% | 4,600 |
| 2024/10/09 | 1,233 | 1,243 | 1,213 | 1,215 | -11 | -0.9% | 6,100 |
| 2024/10/08 | 1,227 | 1,238 | 1,213 | 1,226 | -6 | -0.5% | 7,100 |
| 2024/10/07 | 1,194 | 1,233 | 1,194 | 1,232 | +45 | +3.8% | 25,500 |
| 2024/10/04 | 1,185 | 1,193 | 1,185 | 1,187 | +2 | +0.2% | 2,800 |
| 2024/10/03 | 1,200 | 1,200 | 1,185 | 1,185 | -13 | -1.1% | 2,800 |
| 2024/10/02 | 1,182 | 1,209 | 1,165 | 1,198 | -3 | -0.2% | 8,600 |
| 2024/10/01 | 1,180 | 1,227 | 1,180 | 1,201 | +30 | +2.6% | 14,000 |
| 2024/09/30 | 1,190 | 1,210 | 1,165 | 1,171 | -60 | -4.9% | 36,000 |
| 2024/09/27 | 1,270 | 1,270 | 1,205 | 1,231 | -39 | -3.1% | 17,300 |
| 2024/09/26 | 1,231 | 1,270 | 1,220 | 1,270 | +31 | +2.5% | 12,000 |
| 2024/09/25 | 1,224 | 1,250 | 1,223 | 1,239 | +22 | +1.8% | 22,300 |
| 2024/09/24 | 1,240 | 1,253 | 1,216 | 1,217 | -31 | -2.5% | 23,100 |
| 2024/09/20 | 1,279 | 1,279 | 1,227 | 1,248 | -31 | -2.4% | 18,100 |
| 2024/09/19 | 1,284 | 1,299 | 1,242 | 1,279 | +21 | +1.7% | 28,000 |
| 2024/09/18 | 1,303 | 1,328 | 1,258 | 1,258 | -56 | -4.3% | 38,400 |
| 2024/09/17 | 1,250 | 1,337 | 1,250 | 1,314 | +75 | +6.1% | 97,000 |
| 2024/09/13 | 1,279 | 1,315 | 1,201 | 1,239 | +20 | +1.6% | 157,500 |
| 2024/09/12 | 1,200 | 1,259 | 1,172 | 1,219 | -11 | -0.9% | 83,700 |
| 2024/09/11 | 1,310 | 1,329 | 1,166 | 1,230 | +85 | +7.4% | 377,600 |
| 2024/09/10 | 1,145 | 1,145 | 1,145 | 1,145 | +150 | +15.1% | 9,800 |
| 2024/09/09 | 988 | 995 | 966 | 995 | -4 | -0.4% | 33,000 |
1～
50
件表示中 / 927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 | 124,200円 | +21.0% | +320.2% | 2.42% | 6.61倍 | 1.32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 |
| コーセーアールイ | 71,400円 | -9.5% | -77.4% | 3.36% | 25.99倍 | 0.72倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| グロームＨＤ | 76,500円 | +97.4% | - | 0.26% | 69.93倍 | 0.91倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| ヤマイチ | 77,900円 | +21.7% | -0.2% | 3.85% | 5.46倍 | 0.51倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| ｆａｎｔａｓｉｓ | 3,900円 | +24.9% | -24.7% | 0.00% | 20.74倍 | 1.00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
