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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 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 |
701～
750
件表示中 / 1015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 | 135,000円 | +10.7% | +10.9% | 3.70% | 4.85倍 | 1.27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 |
| ランディックス | 264,500円 | +17.4% | +67.1% | 2.95% | 5.86倍 | 1.00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 |
| ＲＥＶＯＬＵＴＩ | 6,300円 | +824.8% | -22.2% | 0.00% | 47.37倍 | 0.40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 |
| ＬｅＴｅｃｈ | 149,100円 | +46.2% | +10.1% | 2.21% | 6.02倍 | 1.23倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
| インテリックス | 78,700円 | +8.6% | +178.6% | 4.32% | 5.18倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
