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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 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 |
601～
650
件表示中 / 1016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 | 118,000円 | +10.7% | +10.9% | 4.24% | 4.24倍 | 1.11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 |
| ＲＥＶＯＬＵＴＩ | 6,000円 | +824.8% | -22.2% | 0.00% | 45.11倍 | 0.38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 |
| インテリックス | 73,000円 | +8.6% | +178.6% | 4.66% | 4.81倍 | 0.46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 |
| ｆａｎｔａｓｉｓ | 3,600円 | +24.9% | -24.7% | 0.00% | 19.15倍 | 0.93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 |
| コーセーアールイ | 58,300円 | +34.8% | +16.6% | 4.12% | 15.58倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
