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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
701～
750
件表示中 / 1107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 | 197,000円 | +12.7% | +33.9% | 3.05% | 5.83倍 | 1.85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 |
| アグレ都市 | 212,000円 | +19.9% | +5.8% | 4.72% | 7.54倍 | 1.69倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| サンネクスタＧ | 101,700円 | +2.4% | -5.7% | 4.13% | 20.16倍 | 1.23倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| サンセイランデ | 121,700円 | -6.3% | +4.1% | 3.53% | 8.98倍 | 0.72倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
| イーグランド | 162,100円 | +26.9% | +57.4% | 5.18% | 7.32倍 | 0.86倍 |
|
首都圏でマンション中古再生事業展開。販価３０００万円以下の物件が中心、高額物件にも参入 |
市場注目の銘柄
チャート関連のコラム
