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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,393 | 1,401 | 1,366 | 1,366 | -23 | -1.7% | 10,100 |
| 2025/01/20 | 1,371 | 1,429 | 1,371 | 1,389 | +21 | +1.5% | 11,300 |
| 2025/01/17 | 1,395 | 1,395 | 1,352 | 1,368 | -27 | -1.9% | 14,100 |
| 2025/01/16 | 1,361 | 1,395 | 1,361 | 1,395 | +34 | +2.5% | 11,500 |
| 2025/01/15 | 1,403 | 1,404 | 1,361 | 1,361 | -60 | -4.2% | 29,600 |
| 2025/01/14 | 1,473 | 1,473 | 1,415 | 1,421 | -53 | -3.6% | 15,300 |
| 2025/01/10 | 1,468 | 1,474 | 1,455 | 1,474 | +21 | +1.4% | 6,400 |
| 2025/01/09 | 1,500 | 1,546 | 1,441 | 1,453 | -76 | -5% | 29,600 |
| 2025/01/08 | 1,539 | 1,539 | 1,509 | 1,529 | -19 | -1.2% | 12,300 |
| 2025/01/07 | 1,545 | 1,551 | 1,531 | 1,548 | -2 | -0.1% | 12,500 |
| 2025/01/06 | 1,571 | 1,585 | 1,545 | 1,550 | -9 | -0.6% | 15,400 |
| 2024/12/30 | 1,584 | 1,598 | 1,559 | 1,559 | -21 | -1.3% | 20,100 |
| 2024/12/27 | 1,580 | 1,580 | 1,540 | 1,580 | +20 | +1.3% | 39,400 |
| 2024/12/26 | 1,569 | 1,579 | 1,555 | 1,560 | -9 | -0.6% | 14,300 |
| 2024/12/25 | 1,616 | 1,616 | 1,545 | 1,569 | -5 | -0.3% | 23,200 |
| 2024/12/24 | 1,657 | 1,680 | 1,566 | 1,574 | -81 | -4.9% | 102,900 |
| 2024/12/23 | 1,570 | 1,655 | 1,556 | 1,655 | +120 | +7.8% | 168,000 |
| 2024/12/20 | 1,456 | 1,535 | 1,445 | 1,535 | +81 | +5.6% | 119,500 |
| 2024/12/19 | 1,384 | 1,458 | 1,380 | 1,454 | +69 | +5% | 45,800 |
| 2024/12/18 | 1,378 | 1,401 | 1,372 | 1,385 | +7 | +0.5% | 11,900 |
| 2024/12/17 | 1,360 | 1,399 | 1,360 | 1,378 | +17 | +1.2% | 18,900 |
| 2024/12/16 | 1,411 | 1,429 | 1,355 | 1,361 | -40 | -2.9% | 37,400 |
| 2024/12/13 | 1,367 | 1,412 | 1,367 | 1,401 | +31 | +2.3% | 22,200 |
| 2024/12/12 | 1,385 | 1,410 | 1,370 | 1,370 | -20 | -1.4% | 37,000 |
| 2024/12/11 | 1,424 | 1,424 | 1,382 | 1,390 | -34 | -2.4% | 69,000 |
| 2024/12/10 | 1,490 | 1,497 | 1,357 | 1,424 | +174 | +13.9% | 506,800 |
| 2024/12/09 | 1,249 | 1,255 | 1,211 | 1,250 | ±0 | ±0% | 62,200 |
| 2024/12/06 | 1,242 | 1,250 | 1,240 | 1,250 | +8 | +0.6% | 7,000 |
| 2024/12/05 | 1,248 | 1,257 | 1,241 | 1,242 | -8 | -0.6% | 7,200 |
| 2024/12/04 | 1,250 | 1,253 | 1,242 | 1,250 | ±0 | ±0% | 9,800 |
| 2024/12/03 | 1,249 | 1,252 | 1,238 | 1,250 | ±0 | ±0% | 7,300 |
| 2024/12/02 | 1,249 | 1,274 | 1,243 | 1,250 | +1 | +0.1% | 28,100 |
| 2024/11/29 | 1,248 | 1,256 | 1,242 | 1,249 | +1 | +0.1% | 8,800 |
| 2024/11/28 | 1,245 | 1,250 | 1,239 | 1,248 | +2 | +0.2% | 3,100 |
| 2024/11/27 | 1,250 | 1,251 | 1,212 | 1,246 | -4 | -0.3% | 10,200 |
| 2024/11/26 | 1,265 | 1,330 | 1,245 | 1,250 | ±0 | ±0% | 29,900 |
| 2024/11/25 | 1,250 | 1,269 | 1,236 | 1,250 | +8 | +0.6% | 11,800 |
| 2024/11/22 | 1,249 | 1,249 | 1,197 | 1,242 | ±0 | ±0% | 14,100 |
| 2024/11/21 | 1,249 | 1,249 | 1,238 | 1,242 | -3 | -0.2% | 8,300 |
| 2024/11/20 | 1,240 | 1,251 | 1,235 | 1,245 | +12 | +1% | 7,700 |
| 2024/11/19 | 1,247 | 1,254 | 1,231 | 1,233 | -10 | -0.8% | 14,800 |
| 2024/11/18 | 1,240 | 1,248 | 1,204 | 1,243 | -3 | -0.2% | 9,900 |
| 2024/11/15 | 1,235 | 1,246 | 1,220 | 1,246 | +11 | +0.9% | 10,600 |
| 2024/11/14 | 1,267 | 1,270 | 1,231 | 1,235 | -11 | -0.9% | 24,300 |
| 2024/11/13 | 1,240 | 1,270 | 1,237 | 1,246 | +36 | +3% | 30,300 |
| 2024/11/12 | 1,190 | 1,223 | 1,190 | 1,210 | +30 | +2.5% | 12,800 |
| 2024/11/11 | 1,177 | 1,187 | 1,162 | 1,180 | +18 | +1.5% | 13,800 |
| 2024/11/08 | 1,170 | 1,183 | 1,161 | 1,162 | ±0 | ±0% | 4,700 |
| 2024/11/07 | 1,141 | 1,167 | 1,141 | 1,162 | +22 | +1.9% | 8,600 |
| 2024/11/06 | 1,155 | 1,155 | 1,140 | 1,140 | +2 | +0.2% | 2,300 |
51～
100
件表示中 / 1015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 | 135,000円 | +10.7% | +10.9% | 3.70% | 4.85倍 | 1.27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 | 264,500円 | +17.4% | +67.1% | 2.95% | 5.86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 |
| ＲＥＶＯＬＵＴＩ | 6,300円 | +824.8% | -22.2% | 0.00% | 47.37倍 | 0.40倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| 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 | 78,700円 | +8.6% | +178.6% | 4.32% | 5.18倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
