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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,059 | 1,074 | 1,046 | 1,066 | -4 | -0.4% | 11,500 |
| 2022/07/26 | 1,066 | 1,084 | 1,053 | 1,070 | +3 | +0.3% | 10,200 |
| 2022/07/25 | 1,067 | 1,088 | 1,061 | 1,067 | -16 | -1.5% | 14,000 |
| 2022/07/22 | 1,060 | 1,094 | 1,056 | 1,083 | +23 | +2.2% | 17,900 |
| 2022/07/21 | 1,082 | 1,100 | 1,056 | 1,060 | -41 | -3.7% | 17,200 |
| 2022/07/20 | 1,081 | 1,119 | 1,056 | 1,101 | +26 | +2.4% | 20,100 |
| 2022/07/19 | 1,150 | 1,180 | 1,040 | 1,075 | -83 | -7.2% | 38,300 |
| 2022/07/15 | 1,169 | 1,179 | 1,150 | 1,158 | -21 | -1.8% | 8,400 |
| 2022/07/14 | 1,160 | 1,198 | 1,160 | 1,179 | ±0 | ±0% | 17,600 |
| 2022/07/13 | 1,150 | 1,185 | 1,150 | 1,179 | +32 | +2.8% | 10,300 |
| 2022/07/12 | 1,167 | 1,192 | 1,140 | 1,147 | -20 | -1.7% | 24,000 |
| 2022/07/11 | 1,155 | 1,202 | 1,132 | 1,167 | +13 | +1.1% | 28,700 |
| 2022/07/08 | 1,130 | 1,200 | 1,110 | 1,154 | +54 | +4.9% | 50,600 |
| 2022/07/07 | 1,072 | 1,201 | 1,056 | 1,100 | +14 | +1.3% | 65,400 |
| 2022/07/06 | 990 | 1,092 | 990 | 1,086 | +86 | +8.6% | 47,500 |
| 2022/07/05 | 966 | 1,041 | 966 | 1,000 | +23 | +2.4% | 30,100 |
| 2022/07/04 | 970 | 984 | 952 | 977 | +7 | +0.7% | 12,500 |
| 2022/07/01 | 1,000 | 1,011 | 961 | 970 | -33 | -3.3% | 25,000 |
| 2022/06/30 | 1,003 | 1,029 | 998 | 1,003 | ±0 | ±0% | 19,700 |
| 2022/06/29 | 1,001 | 1,020 | 995 | 1,003 | -15 | -1.5% | 29,900 |
| 2022/06/28 | 989 | 1,030 | 989 | 1,018 | +29 | +2.9% | 23,600 |
| 2022/06/27 | 1,020 | 1,020 | 984 | 989 | -13 | -1.3% | 33,400 |
| 2022/06/24 | 936 | 1,002 | 925 | 1,002 | +84 | +9.2% | 54,000 |
| 2022/06/23 | 925 | 947 | 907 | 918 | -8 | -0.9% | 28,300 |
| 2022/06/22 | 959 | 963 | 895 | 926 | -11 | -1.2% | 44,300 |
| 2022/06/21 | 860 | 954 | 860 | 937 | +82 | +9.6% | 57,100 |
| 2022/06/20 | 881 | 900 | 850 | 855 | -25 | -2.8% | 47,000 |
| 2022/06/17 | 908 | 918 | 876 | 880 | -58 | -6.2% | 97,000 |
| 2022/06/16 | 996 | 999 | 934 | 938 | -63 | -6.3% | 109,000 |
| 2022/06/15 | 1,030 | 1,030 | 938 | 1,001 | -50 | -4.8% | 215,300 |
| 2022/06/14 | 1,051 | 1,109 | 1,048 | 1,051 | -297 | -22% | 319,300 |
| 2022/06/13 | 1,284 | 1,361 | 1,272 | 1,348 | +43 | +3.3% | 72,300 |
| 2022/06/10 | 1,308 | 1,314 | 1,292 | 1,305 | -20 | -1.5% | 22,500 |
| 2022/06/09 | 1,300 | 1,326 | 1,284 | 1,325 | +10 | +0.8% | 28,200 |
| 2022/06/08 | 1,303 | 1,333 | 1,303 | 1,315 | +13 | +1% | 14,500 |
| 2022/06/07 | 1,347 | 1,347 | 1,302 | 1,302 | -62 | -4.5% | 34,900 |
| 2022/06/06 | 1,356 | 1,365 | 1,325 | 1,364 | +25 | +1.9% | 15,400 |
| 2022/06/03 | 1,368 | 1,373 | 1,336 | 1,339 | -31 | -2.3% | 14,100 |
| 2022/06/02 | 1,354 | 1,374 | 1,335 | 1,370 | +16 | +1.2% | 16,600 |
| 2022/06/01 | 1,312 | 1,375 | 1,309 | 1,354 | +12 | +0.9% | 21,600 |
| 2022/05/31 | 1,339 | 1,363 | 1,323 | 1,342 | -10 | -0.7% | 16,400 |
| 2022/05/30 | 1,373 | 1,373 | 1,342 | 1,352 | -3 | -0.2% | 14,500 |
| 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 |
751～
800
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
