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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,182 | 1,209 | 1,165 | 1,198 | -3 | -0.2% | 8,600 |
| 2024/10/01 | 1,180 | 1,227 | 1,180 | 1,201 | +30 | +2.6% | 14,000 |
| 2024/09/30 | 1,190 | 1,210 | 1,165 | 1,171 | -60 | -4.9% | 36,000 |
| 2024/09/27 | 1,270 | 1,270 | 1,205 | 1,231 | -39 | -3.1% | 17,300 |
| 2024/09/26 | 1,231 | 1,270 | 1,220 | 1,270 | +31 | +2.5% | 12,000 |
| 2024/09/25 | 1,224 | 1,250 | 1,223 | 1,239 | +22 | +1.8% | 22,300 |
| 2024/09/24 | 1,240 | 1,253 | 1,216 | 1,217 | -31 | -2.5% | 23,100 |
| 2024/09/20 | 1,279 | 1,279 | 1,227 | 1,248 | -31 | -2.4% | 18,100 |
| 2024/09/19 | 1,284 | 1,299 | 1,242 | 1,279 | +21 | +1.7% | 28,000 |
| 2024/09/18 | 1,303 | 1,328 | 1,258 | 1,258 | -56 | -4.3% | 38,400 |
| 2024/09/17 | 1,250 | 1,337 | 1,250 | 1,314 | +75 | +6.1% | 97,000 |
| 2024/09/13 | 1,279 | 1,315 | 1,201 | 1,239 | +20 | +1.6% | 157,500 |
| 2024/09/12 | 1,200 | 1,259 | 1,172 | 1,219 | -11 | -0.9% | 83,700 |
| 2024/09/11 | 1,310 | 1,329 | 1,166 | 1,230 | +85 | +7.4% | 377,600 |
| 2024/09/10 | 1,145 | 1,145 | 1,145 | 1,145 | +150 | +15.1% | 9,800 |
| 2024/09/09 | 988 | 995 | 966 | 995 | -4 | -0.4% | 33,000 |
| 2024/09/06 | 950 | 1,050 | 941 | 999 | +49 | +5.2% | 14,200 |
| 2024/09/05 | 969 | 970 | 944 | 950 | -20 | -2.1% | 6,600 |
| 2024/09/04 | 949 | 971 | 949 | 970 | -1 | -0.1% | 5,200 |
| 2024/09/03 | 968 | 980 | 968 | 971 | +3 | +0.3% | 4,200 |
| 2024/09/02 | 980 | 985 | 968 | 968 | -12 | -1.2% | 3,500 |
| 2024/08/30 | 970 | 980 | 961 | 980 | +10 | +1% | 5,400 |
| 2024/08/29 | 980 | 980 | 966 | 970 | -9 | -0.9% | 1,400 |
| 2024/08/28 | 1,001 | 1,001 | 975 | 979 | -21 | -2.1% | 4,200 |
| 2024/08/27 | 998 | 1,000 | 990 | 1,000 | +2 | +0.2% | 800 |
| 2024/08/26 | 1,021 | 1,021 | 993 | 998 | -23 | -2.3% | 6,000 |
| 2024/08/23 | 1,030 | 1,032 | 1,005 | 1,021 | -1 | -0.1% | 4,300 |
| 2024/08/22 | 1,022 | 1,022 | 995 | 1,022 | -3 | -0.3% | 3,100 |
| 2024/08/21 | 1,022 | 1,025 | 1,016 | 1,025 | +6 | +0.6% | 4,000 |
| 2024/08/20 | 1,017 | 1,022 | 1,008 | 1,019 | +24 | +2.4% | 1,000 |
| 2024/08/19 | 1,018 | 1,029 | 995 | 995 | -23 | -2.3% | 7,800 |
| 2024/08/16 | 1,034 | 1,034 | 987 | 1,018 | -14 | -1.4% | 4,500 |
| 2024/08/15 | 1,044 | 1,073 | 1,001 | 1,032 | -12 | -1.1% | 5,400 |
| 2024/08/14 | 970 | 1,045 | 970 | 1,044 | +79 | +8.2% | 8,500 |
| 2024/08/13 | 918 | 965 | 905 | 965 | +47 | +5.1% | 5,900 |
| 2024/08/09 | 910 | 923 | 895 | 918 | +8 | +0.9% | 3,900 |
| 2024/08/08 | 867 | 910 | 867 | 910 | +13 | +1.4% | 6,400 |
| 2024/08/07 | 877 | 897 | 851 | 897 | +19 | +2.2% | 13,200 |
| 2024/08/06 | 791 | 900 | 791 | 878 | +93 | +11.8% | 10,900 |
| 2024/08/05 | 811 | 840 | 785 | 785 | -150 | -16% | 63,600 |
| 2024/08/02 | 914 | 955 | 914 | 935 | -39 | -4% | 11,200 |
| 2024/08/01 | 1,008 | 1,018 | 934 | 974 | -48 | -4.7% | 36,500 |
| 2024/07/31 | 1,030 | 1,060 | 1,000 | 1,022 | -24 | -2.3% | 12,500 |
| 2024/07/30 | 1,072 | 1,072 | 1,031 | 1,046 | -35 | -3.2% | 5,300 |
| 2024/07/29 | 1,120 | 1,127 | 1,050 | 1,081 | +21 | +2% | 15,800 |
| 2024/07/26 | 1,038 | 1,072 | 1,029 | 1,060 | +26 | +2.5% | 6,200 |
| 2024/07/25 | 1,079 | 1,079 | 1,025 | 1,034 | -45 | -4.2% | 19,000 |
| 2024/07/24 | 1,040 | 1,085 | 1,040 | 1,079 | +45 | +4.4% | 11,200 |
| 2024/07/23 | 1,037 | 1,044 | 1,028 | 1,034 | +3 | +0.3% | 3,500 |
| 2024/07/22 | 1,030 | 1,046 | 1,024 | 1,031 | -8 | -0.8% | 8,000 |
151～
200
件表示中 / 1043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 | 142,200円 | +10.7% | +10.9% | 3.52% | 5.11倍 | 1.33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 |
| インテリックス | 93,500円 | +7.3% | +229.5% | 4.92% | 4.97倍 | 0.59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 |
| ＲＥＶＯＬＵＴＩ | 6,700円 | +541.7% | -22.2% | 0.00% | 50.38倍 | 0.43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 |
| ｆａｎｔａｓｉｓ | 4,300円 | +24.9% | -24.7% | 0.00% | 22.87倍 | 1.14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 |
| ＬｅＴｅｃｈ | 149,400円 | +46.2% | +10.1% | 2.21% | 6.03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 |
市場注目の銘柄
チャート関連のコラム
