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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2021/12/28 | 9,240 | 9,620 | 9,150 | 9,400 | +160 | +1.7% | 33,800 |
| 2021/12/27 | 9,300 | 9,300 | 8,920 | 9,240 | -60 | -0.6% | 27,500 |
| 2021/12/24 | 9,560 | 9,720 | 9,050 | 9,300 | -130 | -1.4% | 31,000 |
| 2021/12/23 | 9,900 | 10,100 | 9,110 | 9,430 | -370 | -3.8% | 48,300 |
| 2021/12/22 | 9,130 | 9,980 | 9,020 | 9,800 | +520 | +5.6% | 72,700 |
| 2021/12/21 | 8,430 | 9,450 | 8,110 | 9,280 | +1,110 | +13.6% | 90,100 |
| 2021/12/20 | 8,670 | 8,880 | 8,170 | 8,170 | -350 | -4.1% | 42,800 |
| 2021/12/17 | 8,000 | 8,740 | 7,900 | 8,520 | +320 | +3.9% | 68,800 |
| 2021/12/16 | 8,350 | 8,630 | 8,110 | 8,200 | +90 | +1.1% | 51,500 |
| 2021/12/15 | 8,550 | 8,690 | 7,950 | 8,110 | -740 | -8.4% | 120,900 |
851～
900
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
