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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/05 | 1,154 | 1,154 | 1,134 | 1,138 | +5 | +0.4% | 9,800 |
| 2024/11/01 | 1,162 | 1,162 | 1,130 | 1,133 | -31 | -2.7% | 7,200 |
| 2024/10/31 | 1,151 | 1,167 | 1,137 | 1,164 | +13 | +1.1% | 6,200 |
| 2024/10/30 | 1,160 | 1,169 | 1,142 | 1,151 | -1 | -0.1% | 11,000 |
| 2024/10/29 | 1,148 | 1,159 | 1,134 | 1,152 | +22 | +1.9% | 17,600 |
| 2024/10/28 | 1,113 | 1,147 | 1,113 | 1,130 | +13 | +1.2% | 14,100 |
| 2024/10/25 | 1,181 | 1,181 | 1,111 | 1,117 | -38 | -3.3% | 20,900 |
| 2024/10/24 | 1,169 | 1,174 | 1,149 | 1,155 | -25 | -2.1% | 6,200 |
151～
200
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
