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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,003 | 1,018 | 1,001 | 1,011 | +3 | +0.3% | 5,400 |
| 2022/11/09 | 1,024 | 1,024 | 1,008 | 1,008 | -6 | -0.6% | 4,200 |
| 2022/11/08 | 1,013 | 1,030 | 1,013 | 1,014 | +3 | +0.3% | 4,400 |
| 2022/11/07 | 1,012 | 1,028 | 1,011 | 1,011 | -4 | -0.4% | 7,700 |
| 2022/11/04 | 1,015 | 1,035 | 1,003 | 1,015 | -15 | -1.5% | 6,200 |
| 2022/11/02 | 1,024 | 1,041 | 1,020 | 1,030 | +5 | +0.5% | 3,300 |
| 2022/11/01 | 1,034 | 1,049 | 1,013 | 1,025 | -15 | -1.4% | 11,100 |
| 2022/10/31 | 1,034 | 1,052 | 1,034 | 1,040 | +6 | +0.6% | 4,200 |
| 2022/10/28 | 1,039 | 1,050 | 1,034 | 1,034 | -6 | -0.6% | 4,300 |
| 2022/10/27 | 1,041 | 1,048 | 1,036 | 1,040 | -3 | -0.3% | 1,700 |
| 2022/10/26 | 1,054 | 1,055 | 1,041 | 1,043 | -15 | -1.4% | 2,300 |
| 2022/10/25 | 1,080 | 1,080 | 1,050 | 1,058 | +8 | +0.8% | 6,600 |
| 2022/10/24 | 1,030 | 1,055 | 1,025 | 1,050 | +20 | +1.9% | 8,200 |
| 2022/10/21 | 1,028 | 1,032 | 1,023 | 1,030 | +2 | +0.2% | 3,200 |
| 2022/10/20 | 1,030 | 1,035 | 1,022 | 1,028 | +2 | +0.2% | 2,200 |
| 2022/10/19 | 1,028 | 1,033 | 1,020 | 1,026 | +18 | +1.8% | 1,800 |
| 2022/10/18 | 1,025 | 1,033 | 1,008 | 1,008 | -17 | -1.7% | 3,900 |
| 2022/10/17 | 1,009 | 1,025 | 1,008 | 1,025 | +16 | +1.6% | 1,900 |
| 2022/10/14 | 1,030 | 1,039 | 1,007 | 1,009 | -13 | -1.3% | 9,400 |
| 2022/10/13 | 1,028 | 1,051 | 1,020 | 1,022 | -14 | -1.4% | 3,200 |
| 2022/10/12 | 1,025 | 1,050 | 1,023 | 1,036 | +3 | +0.3% | 4,400 |
| 2022/10/11 | 1,026 | 1,049 | 1,026 | 1,033 | -19 | -1.8% | 3,300 |
| 2022/10/07 | 1,040 | 1,064 | 1,039 | 1,052 | +12 | +1.2% | 6,500 |
| 2022/10/06 | 1,025 | 1,066 | 1,025 | 1,040 | +5 | +0.5% | 13,200 |
| 2022/10/05 | 1,059 | 1,059 | 1,031 | 1,035 | -10 | -1% | 4,500 |
| 2022/10/04 | 1,035 | 1,069 | 1,027 | 1,045 | +24 | +2.4% | 12,700 |
| 2022/10/03 | 1,013 | 1,027 | 993 | 1,021 | -2 | -0.2% | 6,800 |
| 2022/09/30 | 1,018 | 1,057 | 1,017 | 1,023 | -19 | -1.8% | 7,300 |
| 2022/09/29 | 1,029 | 1,054 | 1,029 | 1,042 | +16 | +1.6% | 4,700 |
| 2022/09/28 | 1,033 | 1,038 | 1,015 | 1,026 | -20 | -1.9% | 6,300 |
| 2022/09/27 | 1,039 | 1,049 | 1,017 | 1,046 | +32 | +3.2% | 7,000 |
| 2022/09/26 | 1,011 | 1,037 | 1,001 | 1,014 | -20 | -1.9% | 12,100 |
| 2022/09/22 | 1,066 | 1,066 | 1,010 | 1,034 | -15 | -1.4% | 9,500 |
| 2022/09/21 | 1,037 | 1,049 | 1,016 | 1,049 | -2 | -0.2% | 11,700 |
| 2022/09/20 | 1,045 | 1,084 | 1,033 | 1,051 | -8 | -0.8% | 9,900 |
| 2022/09/16 | 1,050 | 1,061 | 1,040 | 1,059 | +8 | +0.8% | 19,700 |
| 2022/09/15 | 1,067 | 1,074 | 1,050 | 1,051 | -14 | -1.3% | 12,500 |
| 2022/09/14 | 1,095 | 1,099 | 1,052 | 1,065 | -20 | -1.8% | 19,700 |
| 2022/09/13 | 1,082 | 1,104 | 1,058 | 1,085 | +3 | +0.3% | 19,900 |
| 2022/09/12 | 1,089 | 1,114 | 1,057 | 1,082 | +33 | +3.1% | 45,800 |
| 2022/09/09 | 1,070 | 1,099 | 1,043 | 1,049 | -109 | -9.4% | 131,500 |
| 2022/09/08 | 1,165 | 1,191 | 1,146 | 1,158 | +18 | +1.6% | 35,600 |
| 2022/09/07 | 1,170 | 1,170 | 1,132 | 1,140 | -23 | -2% | 15,900 |
| 2022/09/06 | 1,150 | 1,176 | 1,150 | 1,163 | +19 | +1.7% | 13,000 |
| 2022/09/05 | 1,120 | 1,144 | 1,090 | 1,144 | +4 | +0.4% | 9,500 |
| 2022/09/02 | 1,140 | 1,144 | 1,102 | 1,140 | -3 | -0.3% | 13,700 |
| 2022/09/01 | 1,170 | 1,170 | 1,143 | 1,143 | -27 | -2.3% | 11,800 |
| 2022/08/31 | 1,161 | 1,183 | 1,161 | 1,170 | -3 | -0.3% | 7,100 |
| 2022/08/30 | 1,156 | 1,193 | 1,156 | 1,173 | +12 | +1% | 12,000 |
| 2022/08/29 | 1,140 | 1,199 | 1,135 | 1,161 | +5 | +0.4% | 27,900 |
501～
550
件表示中 / 928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 | 70,500円 | -9.5% | -77.4% | 3.40% | 25.66倍 | 0.71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 | 77,000円 | +97.4% | - | 0.26% | 70.38倍 | 0.92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 | 77,800円 | +21.7% | -0.2% | 3.86% | 5.45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 |
| ランディックス | 234,000円 | +17.4% | +37.6% | 3.21% | 6.25倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
