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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 6,680 | 6,880 | 6,240 | 6,490 | +110 | +1.7% | 65,300 |
| 2021/10/28 | 6,020 | 6,840 | 5,790 | 6,380 | +500 | +8.5% | 96,200 |
| 2021/10/27 | 5,600 | 5,910 | 5,430 | 5,880 | +380 | +6.9% | 37,200 |
| 2021/10/26 | 5,520 | 5,740 | 5,370 | 5,500 | -200 | -3.5% | 32,900 |
| 2021/10/25 | 5,430 | 5,950 | 5,340 | 5,700 | +470 | +9% | 70,500 |
| 2021/10/22 | 5,210 | 5,500 | 4,915 | 5,230 | -60 | -1.1% | 37,700 |
| 2021/10/21 | 4,870 | 5,430 | 4,830 | 5,290 | +560 | +11.8% | 93,100 |
| 2021/10/20 | 4,540 | 4,730 | 4,470 | 4,730 | +180 | +4% | 13,300 |
| 2021/10/19 | 4,650 | 4,660 | 4,475 | 4,550 | -110 | -2.4% | 17,600 |
| 2021/10/18 | 4,720 | 4,950 | 4,655 | 4,660 | -45 | -1% | 18,700 |
| 2021/10/15 | 4,905 | 4,905 | 4,650 | 4,705 | -60 | -1.3% | 18,300 |
| 2021/10/14 | 4,630 | 4,810 | 4,580 | 4,765 | +135 | +2.9% | 18,200 |
| 2021/10/13 | 4,610 | 4,630 | 4,455 | 4,630 | +10 | +0.2% | 15,900 |
| 2021/10/12 | 4,400 | 4,665 | 4,355 | 4,620 | +280 | +6.5% | 37,700 |
| 2021/10/11 | 4,105 | 4,345 | 4,105 | 4,340 | +305 | +7.6% | 19,000 |
| 2021/10/08 | 4,040 | 4,085 | 3,985 | 4,035 | +65 | +1.6% | 6,200 |
| 2021/10/07 | 3,970 | 4,065 | 3,955 | 3,970 | ±0 | ±0% | 7,600 |
| 2021/10/06 | 3,980 | 4,100 | 3,850 | 3,970 | +10 | +0.3% | 17,000 |
| 2021/10/05 | 3,950 | 4,100 | 3,805 | 3,960 | -60 | -1.5% | 21,400 |
| 2021/10/04 | 4,170 | 4,340 | 4,010 | 4,020 | -80 | -2% | 15,900 |
| 2021/10/01 | 4,150 | 4,285 | 3,850 | 4,100 | -45 | -1.1% | 35,500 |
| 2021/09/30 | 3,920 | 4,235 | 3,905 | 4,145 | +295 | +7.7% | 28,500 |
| 2021/09/29 | 3,900 | 3,900 | 3,790 | 3,850 | -85 | -2.2% | 8,900 |
| 2021/09/28 | 3,765 | 3,945 | 3,765 | 3,935 | +170 | +4.5% | 10,700 |
| 2021/09/27 | 3,770 | 3,835 | 3,745 | 3,765 | +45 | +1.2% | 8,200 |
| 2021/09/24 | 3,780 | 3,850 | 3,720 | 3,720 | +10 | +0.3% | 8,700 |
| 2021/09/22 | 3,740 | 3,755 | 3,690 | 3,710 | +40 | +1.1% | 4,800 |
| 2021/09/21 | 3,610 | 3,815 | 3,550 | 3,670 | -150 | -3.9% | 25,400 |
| 2021/09/17 | 3,840 | 3,870 | 3,750 | 3,820 | -55 | -1.4% | 13,700 |
| 2021/09/16 | 3,920 | 3,995 | 3,785 | 3,875 | -90 | -2.3% | 17,400 |
| 2021/09/15 | 3,815 | 4,030 | 3,815 | 3,965 | +15 | +0.4% | 24,200 |
| 2021/09/14 | 4,045 | 4,060 | 3,850 | 3,950 | -165 | -4% | 47,300 |
| 2021/09/13 | 3,915 | 4,425 | 3,915 | 4,115 | +390 | +10.5% | 225,400 |
| 2021/09/10 | 3,700 | 3,740 | 3,560 | 3,725 | -5 | -0.1% | 28,000 |
| 2021/09/09 | 3,800 | 3,950 | 3,510 | 3,730 | -40 | -1.1% | 171,400 |
| 2021/09/08 | 3,590 | 3,770 | 3,370 | 3,770 | +700 | +22.8% | 242,100 |
| 2021/09/07 | 3,070 | 3,070 | 3,070 | 3,070 | +500 | +19.5% | 5,400 |
| 2021/09/06 | 2,556 | 2,599 | 2,552 | 2,570 | +19 | +0.7% | 3,900 |
| 2021/09/03 | 2,519 | 2,551 | 2,519 | 2,551 | +11 | +0.4% | 1,300 |
| 2021/09/02 | 2,556 | 2,556 | 2,511 | 2,540 | -16 | -0.6% | 2,300 |
| 2021/09/01 | 2,496 | 2,599 | 2,496 | 2,556 | +56 | +2.2% | 5,900 |
| 2021/08/31 | 2,538 | 2,538 | 2,499 | 2,500 | -17 | -0.7% | 3,400 |
| 2021/08/30 | 2,550 | 2,550 | 2,492 | 2,517 | +47 | +1.9% | 2,500 |
| 2021/08/27 | 2,400 | 2,480 | 2,361 | 2,470 | +48 | +2% | 3,900 |
| 2021/08/26 | 2,353 | 2,445 | 2,350 | 2,422 | +95 | +4.1% | 5,300 |
| 2021/08/25 | 2,369 | 2,369 | 2,313 | 2,327 | -16 | -0.7% | 2,200 |
| 2021/08/24 | 2,270 | 2,343 | 2,265 | 2,343 | +83 | +3.7% | 3,500 |
| 2021/08/23 | 2,289 | 2,299 | 2,260 | 2,260 | -1 | ±0% | 3,100 |
| 2021/08/20 | 2,301 | 2,301 | 2,251 | 2,261 | -49 | -2.1% | 2,200 |
| 2021/08/19 | 2,265 | 2,350 | 2,265 | 2,310 | +10 | +0.4% | 5,300 |
751～
800
件表示中 / 927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 | 122,600円 | +21.0% | +320.2% | 2.45% | 6.52倍 | 1.30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 | 71,000円 | -9.5% | -77.4% | 3.38% | 25.84倍 | 0.72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 | 76,200円 | +97.4% | - | 0.26% | 69.66倍 | 0.91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 | 78,000円 | +21.7% | -0.2% | 3.85% | 5.47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 |
| ｆａｎｔａｓｉｓ | 3,900円 | +24.9% | -24.7% | 0.00% | 20.74倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
