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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,620 | 1,620 | 1,572 | 1,581 | -49 | -3% | 35,100 |
| 2022/03/30 | 1,540 | 1,630 | 1,540 | 1,630 | +102 | +6.7% | 79,200 |
| 2022/03/29 | 1,505 | 1,562 | 1,503 | 1,528 | +19 | +1.3% | 35,700 |
| 2022/03/28 | 1,580 | 1,580 | 1,508 | 1,509 | -70 | -4.4% | 40,000 |
| 2022/03/25 | 1,630 | 1,640 | 1,567 | 1,579 | -36 | -2.2% | 53,700 |
| 2022/03/24 | 1,577 | 1,615 | 1,534 | 1,615 | +22 | +1.4% | 50,200 |
| 2022/03/23 | 1,583 | 1,660 | 1,551 | 1,593 | +50 | +3.2% | 87,900 |
| 2022/03/22 | 1,599 | 1,626 | 1,492 | 1,543 | -56 | -3.5% | 145,600 |
| 2022/03/18 | 1,385 | 1,640 | 1,362 | 1,599 | +221 | +16% | 344,200 |
| 2022/03/17 | 1,405 | 1,451 | 1,337 | 1,378 | -1 | -0.1% | 199,700 |
| 2022/03/16 | 1,561 | 1,587 | 1,286 | 1,379 | -168 | -10.9% | 612,900 |
| 2022/03/15 | 1,482 | 1,570 | 1,470 | 1,547 | +95 | +6.5% | 178,700 |
| 2022/03/14 | 1,404 | 1,462 | 1,374 | 1,452 | +51 | +3.6% | 51,700 |
| 2022/03/11 | 1,474 | 1,517 | 1,384 | 1,401 | +17 | +1.2% | 133,800 |
| 2022/03/10 | 1,440 | 1,440 | 1,363 | 1,384 | +54 | +4.1% | 27,100 |
| 2022/03/09 | 1,350 | 1,393 | 1,313 | 1,330 | -20 | -1.5% | 28,300 |
| 2022/03/08 | 1,388 | 1,441 | 1,340 | 1,350 | -68 | -4.8% | 33,200 |
| 2022/03/07 | 1,380 | 1,446 | 1,350 | 1,418 | -9 | -0.6% | 64,300 |
| 2022/03/04 | 1,468 | 1,468 | 1,414 | 1,427 | -64 | -4.3% | 49,000 |
| 2022/03/03 | 1,590 | 1,592 | 1,480 | 1,491 | -51 | -3.3% | 48,600 |
| 2022/03/02 | 1,548 | 1,620 | 1,491 | 1,542 | -44 | -2.8% | 97,500 |
| 2022/03/01 | 1,644 | 1,645 | 1,537 | 1,586 | +87 | +5.8% | 78,000 |
| 2022/02/28 | 1,444 | 1,514 | 1,403 | 1,499 | +75 | +5.3% | 52,800 |
| 2022/02/25 | 1,380 | 1,477 | 1,363 | 1,424 | +93 | +7% | 54,100 |
| 2022/02/24 | 1,325 | 1,364 | 1,289 | 1,331 | -31 | -2.3% | 64,000 |
| 2022/02/22 | 1,322 | 1,420 | 1,321 | 1,362 | -6 | -0.4% | 45,500 |
| 2022/02/21 | 1,406 | 1,452 | 1,339 | 1,368 | -121 | -8.1% | 75,400 |
| 2022/02/18 | 1,426 | 1,508 | 1,404 | 1,489 | +34 | +2.3% | 44,800 |
| 2022/02/17 | 1,489 | 1,505 | 1,430 | 1,455 | -43 | -2.9% | 54,700 |
| 2022/02/16 | 1,519 | 1,550 | 1,458 | 1,498 | +46 | +3.2% | 56,500 |
| 2022/02/15 | 1,494 | 1,509 | 1,450 | 1,452 | -62 | -4.1% | 53,500 |
| 2022/02/14 | 1,502 | 1,546 | 1,452 | 1,514 | -75 | -4.7% | 72,300 |
| 2022/02/10 | 1,604 | 1,657 | 1,565 | 1,589 | -14 | -0.9% | 44,700 |
| 2022/02/09 | 1,600 | 1,617 | 1,550 | 1,603 | +7 | +0.4% | 53,400 |
| 2022/02/08 | 1,652 | 1,673 | 1,537 | 1,596 | -24 | -1.5% | 111,400 |
| 2022/02/07 | 1,730 | 1,767 | 1,601 | 1,620 | -125 | -7.2% | 83,600 |
| 2022/02/04 | 1,677 | 1,768 | 1,650 | 1,745 | +28 | +1.6% | 51,900 |
| 2022/02/03 | 1,798 | 1,801 | 1,693 | 1,717 | -113 | -6.2% | 86,600 |
| 2022/02/02 | 1,757 | 1,916 | 1,742 | 1,830 | +96 | +5.5% | 104,300 |
| 2022/02/01 | 1,695 | 1,827 | 1,695 | 1,734 | +59 | +3.5% | 89,300 |
| 2022/01/31 | 1,701 | 1,773 | 1,671 | 1,675 | -6 | -0.4% | 67,800 |
| 2022/01/28 | 1,770 | 1,820 | 1,580 | 1,681 | -5,559 | -76.8% | 129,400 |
| 2022/01/27 | 8,200 | 8,400 | 6,880 | 7,240 | -1,020 | -12.3% | 70,400 |
| 2022/01/26 | 8,200 | 8,380 | 8,080 | 8,260 | +80 | +1% | 11,600 |
| 2022/01/25 | 8,850 | 8,850 | 8,140 | 8,180 | -670 | -7.6% | 38,900 |
| 2022/01/24 | 8,930 | 9,040 | 8,810 | 8,850 | -230 | -2.5% | 20,900 |
| 2022/01/21 | 9,150 | 9,260 | 8,910 | 9,080 | -320 | -3.4% | 23,600 |
| 2022/01/20 | 9,070 | 9,500 | 9,050 | 9,400 | +330 | +3.6% | 25,700 |
| 2022/01/19 | 8,920 | 9,340 | 8,900 | 9,070 | ±0 | ±0% | 24,300 |
| 2022/01/18 | 8,930 | 9,460 | 8,850 | 9,070 | +240 | +2.7% | 30,000 |
651～
700
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
