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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,030 | 1,030 | 938 | 1,001 | -50 | -4.8% | 215,300 |
| 2022/06/14 | 1,051 | 1,109 | 1,048 | 1,051 | -297 | -22% | 319,300 |
| 2022/06/13 | 1,284 | 1,361 | 1,272 | 1,348 | +43 | +3.3% | 72,300 |
| 2022/06/10 | 1,308 | 1,314 | 1,292 | 1,305 | -20 | -1.5% | 22,500 |
| 2022/06/09 | 1,300 | 1,326 | 1,284 | 1,325 | +10 | +0.8% | 28,200 |
| 2022/06/08 | 1,303 | 1,333 | 1,303 | 1,315 | +13 | +1% | 14,500 |
| 2022/06/07 | 1,347 | 1,347 | 1,302 | 1,302 | -62 | -4.5% | 34,900 |
| 2022/06/06 | 1,356 | 1,365 | 1,325 | 1,364 | +25 | +1.9% | 15,400 |
| 2022/06/03 | 1,368 | 1,373 | 1,336 | 1,339 | -31 | -2.3% | 14,100 |
| 2022/06/02 | 1,354 | 1,374 | 1,335 | 1,370 | +16 | +1.2% | 16,600 |
| 2022/06/01 | 1,312 | 1,375 | 1,309 | 1,354 | +12 | +0.9% | 21,600 |
| 2022/05/31 | 1,339 | 1,363 | 1,323 | 1,342 | -10 | -0.7% | 16,400 |
| 2022/05/30 | 1,373 | 1,373 | 1,342 | 1,352 | -3 | -0.2% | 14,500 |
| 2022/05/27 | 1,379 | 1,379 | 1,337 | 1,355 | +5 | +0.4% | 14,400 |
| 2022/05/26 | 1,343 | 1,378 | 1,332 | 1,350 | +7 | +0.5% | 24,900 |
| 2022/05/25 | 1,322 | 1,343 | 1,293 | 1,343 | +15 | +1.1% | 21,700 |
| 2022/05/24 | 1,390 | 1,390 | 1,327 | 1,328 | -79 | -5.6% | 32,600 |
| 2022/05/23 | 1,359 | 1,407 | 1,331 | 1,407 | +92 | +7% | 43,600 |
| 2022/05/20 | 1,308 | 1,328 | 1,281 | 1,315 | +20 | +1.5% | 20,300 |
| 2022/05/19 | 1,293 | 1,308 | 1,277 | 1,295 | -44 | -3.3% | 27,900 |
| 2022/05/18 | 1,350 | 1,370 | 1,332 | 1,339 | +19 | +1.4% | 26,900 |
| 2022/05/17 | 1,290 | 1,342 | 1,269 | 1,320 | +30 | +2.3% | 38,100 |
| 2022/05/16 | 1,342 | 1,350 | 1,279 | 1,290 | -38 | -2.9% | 27,600 |
| 2022/05/13 | 1,257 | 1,341 | 1,256 | 1,328 | +77 | +6.2% | 36,100 |
| 2022/05/12 | 1,291 | 1,308 | 1,251 | 1,251 | -67 | -5.1% | 24,300 |
| 2022/05/11 | 1,275 | 1,318 | 1,274 | 1,318 | +38 | +3% | 24,400 |
| 2022/05/10 | 1,294 | 1,294 | 1,229 | 1,280 | -16 | -1.2% | 43,900 |
| 2022/05/09 | 1,306 | 1,356 | 1,292 | 1,296 | -16 | -1.2% | 27,500 |
| 2022/05/06 | 1,341 | 1,350 | 1,293 | 1,312 | -29 | -2.2% | 30,100 |
| 2022/05/02 | 1,313 | 1,373 | 1,310 | 1,341 | +30 | +2.3% | 23,900 |
| 2022/04/28 | 1,313 | 1,336 | 1,310 | 1,311 | +1 | +0.1% | 17,000 |
| 2022/04/27 | 1,319 | 1,320 | 1,291 | 1,310 | -39 | -2.9% | 47,700 |
| 2022/04/26 | 1,332 | 1,374 | 1,330 | 1,349 | +19 | +1.4% | 23,600 |
| 2022/04/25 | 1,349 | 1,349 | 1,318 | 1,330 | -36 | -2.6% | 46,900 |
| 2022/04/22 | 1,395 | 1,405 | 1,353 | 1,366 | -43 | -3.1% | 37,300 |
| 2022/04/21 | 1,407 | 1,438 | 1,386 | 1,409 | +14 | +1% | 23,300 |
| 2022/04/20 | 1,428 | 1,439 | 1,387 | 1,395 | -12 | -0.9% | 24,600 |
| 2022/04/19 | 1,434 | 1,438 | 1,406 | 1,407 | +3 | +0.2% | 9,200 |
| 2022/04/18 | 1,411 | 1,420 | 1,387 | 1,404 | -24 | -1.7% | 23,300 |
| 2022/04/15 | 1,427 | 1,439 | 1,390 | 1,428 | +1 | +0.1% | 27,500 |
| 2022/04/14 | 1,474 | 1,500 | 1,427 | 1,427 | -29 | -2% | 27,500 |
| 2022/04/13 | 1,434 | 1,491 | 1,434 | 1,456 | +23 | +1.6% | 19,200 |
| 2022/04/12 | 1,452 | 1,490 | 1,420 | 1,433 | -39 | -2.6% | 32,800 |
| 2022/04/11 | 1,537 | 1,563 | 1,458 | 1,472 | -77 | -5% | 50,600 |
| 2022/04/08 | 1,599 | 1,637 | 1,531 | 1,549 | -26 | -1.7% | 38,500 |
| 2022/04/07 | 1,610 | 1,618 | 1,558 | 1,575 | -63 | -3.8% | 33,800 |
| 2022/04/06 | 1,680 | 1,680 | 1,630 | 1,638 | -82 | -4.8% | 39,200 |
| 2022/04/05 | 1,700 | 1,757 | 1,681 | 1,720 | +55 | +3.3% | 65,300 |
| 2022/04/04 | 1,583 | 1,677 | 1,560 | 1,665 | +100 | +6.4% | 51,900 |
| 2022/04/01 | 1,593 | 1,593 | 1,528 | 1,565 | -16 | -1% | 24,100 |
601～
650
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
