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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,170 | 1,170 | 1,152 | 1,156 | -4 | -0.3% | 8,800 |
| 2022/08/25 | 1,182 | 1,183 | 1,147 | 1,160 | +4 | +0.3% | 9,500 |
| 2022/08/24 | 1,132 | 1,162 | 1,132 | 1,156 | +15 | +1.3% | 12,600 |
| 2022/08/23 | 1,141 | 1,151 | 1,129 | 1,141 | -11 | -1% | 4,500 |
| 2022/08/22 | 1,165 | 1,165 | 1,131 | 1,152 | -13 | -1.1% | 10,200 |
| 2022/08/19 | 1,170 | 1,200 | 1,116 | 1,165 | -5 | -0.4% | 35,400 |
| 2022/08/18 | 1,163 | 1,176 | 1,139 | 1,170 | +8 | +0.7% | 14,100 |
| 2022/08/17 | 1,161 | 1,200 | 1,156 | 1,162 | +1 | +0.1% | 41,900 |
| 2022/08/16 | 1,135 | 1,167 | 1,121 | 1,161 | +32 | +2.8% | 37,600 |
| 2022/08/15 | 1,127 | 1,153 | 1,116 | 1,129 | +11 | +1% | 14,000 |
| 2022/08/12 | 1,082 | 1,123 | 1,067 | 1,118 | +38 | +3.5% | 19,700 |
| 2022/08/10 | 1,081 | 1,104 | 1,051 | 1,080 | -1 | -0.1% | 9,500 |
| 2022/08/09 | 1,096 | 1,115 | 1,081 | 1,081 | -34 | -3% | 13,600 |
| 2022/08/08 | 1,081 | 1,148 | 1,081 | 1,115 | +27 | +2.5% | 13,500 |
| 2022/08/05 | 1,071 | 1,095 | 1,071 | 1,088 | +7 | +0.6% | 7,700 |
| 2022/08/04 | 1,085 | 1,097 | 1,073 | 1,081 | -4 | -0.4% | 9,400 |
| 2022/08/03 | 1,058 | 1,093 | 1,058 | 1,085 | +15 | +1.4% | 14,100 |
| 2022/08/02 | 1,100 | 1,100 | 1,060 | 1,070 | -26 | -2.4% | 15,600 |
| 2022/08/01 | 1,106 | 1,106 | 1,088 | 1,096 | +9 | +0.8% | 4,700 |
| 2022/07/29 | 1,085 | 1,110 | 1,081 | 1,087 | +2 | +0.2% | 7,600 |
| 2022/07/28 | 1,060 | 1,093 | 1,050 | 1,085 | +19 | +1.8% | 12,300 |
| 2022/07/27 | 1,059 | 1,074 | 1,046 | 1,066 | -4 | -0.4% | 11,500 |
| 2022/07/26 | 1,066 | 1,084 | 1,053 | 1,070 | +3 | +0.3% | 10,200 |
| 2022/07/25 | 1,067 | 1,088 | 1,061 | 1,067 | -16 | -1.5% | 14,000 |
| 2022/07/22 | 1,060 | 1,094 | 1,056 | 1,083 | +23 | +2.2% | 17,900 |
| 2022/07/21 | 1,082 | 1,100 | 1,056 | 1,060 | -41 | -3.7% | 17,200 |
| 2022/07/20 | 1,081 | 1,119 | 1,056 | 1,101 | +26 | +2.4% | 20,100 |
| 2022/07/19 | 1,150 | 1,180 | 1,040 | 1,075 | -83 | -7.2% | 38,300 |
| 2022/07/15 | 1,169 | 1,179 | 1,150 | 1,158 | -21 | -1.8% | 8,400 |
| 2022/07/14 | 1,160 | 1,198 | 1,160 | 1,179 | ±0 | ±0% | 17,600 |
| 2022/07/13 | 1,150 | 1,185 | 1,150 | 1,179 | +32 | +2.8% | 10,300 |
| 2022/07/12 | 1,167 | 1,192 | 1,140 | 1,147 | -20 | -1.7% | 24,000 |
| 2022/07/11 | 1,155 | 1,202 | 1,132 | 1,167 | +13 | +1.1% | 28,700 |
| 2022/07/08 | 1,130 | 1,200 | 1,110 | 1,154 | +54 | +4.9% | 50,600 |
| 2022/07/07 | 1,072 | 1,201 | 1,056 | 1,100 | +14 | +1.3% | 65,400 |
| 2022/07/06 | 990 | 1,092 | 990 | 1,086 | +86 | +8.6% | 47,500 |
| 2022/07/05 | 966 | 1,041 | 966 | 1,000 | +23 | +2.4% | 30,100 |
| 2022/07/04 | 970 | 984 | 952 | 977 | +7 | +0.7% | 12,500 |
| 2022/07/01 | 1,000 | 1,011 | 961 | 970 | -33 | -3.3% | 25,000 |
| 2022/06/30 | 1,003 | 1,029 | 998 | 1,003 | ±0 | ±0% | 19,700 |
| 2022/06/29 | 1,001 | 1,020 | 995 | 1,003 | -15 | -1.5% | 29,900 |
| 2022/06/28 | 989 | 1,030 | 989 | 1,018 | +29 | +2.9% | 23,600 |
| 2022/06/27 | 1,020 | 1,020 | 984 | 989 | -13 | -1.3% | 33,400 |
| 2022/06/24 | 936 | 1,002 | 925 | 1,002 | +84 | +9.2% | 54,000 |
| 2022/06/23 | 925 | 947 | 907 | 918 | -8 | -0.9% | 28,300 |
| 2022/06/22 | 959 | 963 | 895 | 926 | -11 | -1.2% | 44,300 |
| 2022/06/21 | 860 | 954 | 860 | 937 | +82 | +9.6% | 57,100 |
| 2022/06/20 | 881 | 900 | 850 | 855 | -25 | -2.8% | 47,000 |
| 2022/06/17 | 908 | 918 | 876 | 880 | -58 | -6.2% | 97,000 |
| 2022/06/16 | 996 | 999 | 934 | 938 | -63 | -6.3% | 109,000 |
551～
600
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
