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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 2022/01/17 | 8,910 | 9,100 | 8,780 | 8,830 | -190 | -2.1% | 11,500 |
| 2022/01/14 | 8,800 | 9,020 | 8,680 | 9,020 | +140 | +1.6% | 12,900 |
| 2022/01/13 | 8,970 | 9,160 | 8,870 | 8,880 | -360 | -3.9% | 19,300 |
| 2022/01/12 | 8,990 | 9,360 | 8,980 | 9,240 | +270 | +3% | 26,000 |
| 2022/01/11 | 8,650 | 9,130 | 8,610 | 8,970 | +170 | +1.9% | 13,900 |
| 2022/01/07 | 8,620 | 8,900 | 8,470 | 8,800 | +180 | +2.1% | 22,100 |
| 2022/01/06 | 8,750 | 8,920 | 8,530 | 8,620 | -280 | -3.1% | 23,400 |
| 2022/01/05 | 9,260 | 9,320 | 8,770 | 8,900 | -410 | -4.4% | 47,600 |
| 2022/01/04 | 9,870 | 9,900 | 9,310 | 9,310 | -320 | -3.3% | 32,400 |
| 2021/12/30 | 9,200 | 9,680 | 9,180 | 9,630 | +370 | +4% | 25,600 |
| 2021/12/29 | 9,650 | 9,650 | 8,970 | 9,260 | -140 | -1.5% | 17,000 |
751～
800
件表示中 / 1017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 | 128,000円 | +10.7% | +10.9% | 3.91% | 4.60倍 | 1.20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 | 263,100円 | +17.4% | +67.1% | 2.96% | 5.83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 |
| 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 | 76,400円 | +8.6% | +178.6% | 4.45% | 5.03倍 | 0.48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 | 4,000円 | +24.9% | -24.7% | 0.00% | 21.28倍 | 1.03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
