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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,822 | 2,866 | 2,690 | 2,743 | +71 | +2.7% | 270,700 |
| 2025/09/12 | 2,672 | 2,672 | 2,625 | 2,672 | +500 | +23% | 106,100 |
| 2025/09/11 | 2,231 | 2,234 | 2,142 | 2,172 | -11 | -0.5% | 70,400 |
| 2025/09/10 | 2,181 | 2,205 | 2,164 | 2,183 | +1 | ±0% | 35,500 |
| 2025/09/09 | 2,217 | 2,230 | 2,161 | 2,182 | -48 | -2.2% | 56,500 |
| 2025/09/08 | 2,251 | 2,268 | 2,200 | 2,230 | +5 | +0.2% | 34,500 |
| 2025/09/05 | 2,198 | 2,225 | 2,161 | 2,225 | +27 | +1.2% | 22,500 |
| 2025/09/04 | 2,192 | 2,204 | 2,153 | 2,198 | +6 | +0.3% | 31,300 |
| 2025/09/03 | 2,134 | 2,219 | 2,134 | 2,192 | +55 | +2.6% | 25,600 |
| 2025/09/02 | 2,089 | 2,141 | 2,070 | 2,137 | +37 | +1.8% | 25,200 |
| 2025/09/01 | 2,111 | 2,111 | 2,061 | 2,100 | -30 | -1.4% | 51,700 |
| 2025/08/29 | 2,154 | 2,154 | 2,104 | 2,130 | -24 | -1.1% | 14,300 |
| 2025/08/28 | 2,168 | 2,170 | 2,100 | 2,154 | +2 | +0.1% | 24,200 |
| 2025/08/27 | 2,118 | 2,178 | 2,099 | 2,152 | +79 | +3.8% | 24,800 |
| 2025/08/26 | 2,094 | 2,112 | 2,058 | 2,073 | +23 | +1.1% | 29,000 |
| 2025/08/25 | 2,005 | 2,053 | 1,986 | 2,050 | +73 | +3.7% | 21,900 |
| 2025/08/22 | 1,995 | 2,004 | 1,975 | 1,977 | -18 | -0.9% | 14,500 |
| 2025/08/21 | 1,949 | 2,005 | 1,949 | 1,995 | +25 | +1.3% | 15,200 |
| 2025/08/20 | 1,975 | 1,976 | 1,940 | 1,970 | ±0 | ±0% | 11,400 |
| 2025/08/19 | 1,933 | 1,970 | 1,900 | 1,970 | +61 | +3.2% | 12,800 |
| 2025/08/18 | 1,864 | 1,911 | 1,864 | 1,909 | +48 | +2.6% | 6,500 |
| 2025/08/15 | 1,856 | 1,865 | 1,845 | 1,861 | +4 | +0.2% | 6,100 |
| 2025/08/14 | 1,856 | 1,880 | 1,856 | 1,857 | -1 | -0.1% | 5,500 |
| 2025/08/13 | 1,897 | 1,906 | 1,858 | 1,858 | -39 | -2.1% | 14,500 |
| 2025/08/12 | 1,910 | 1,933 | 1,881 | 1,897 | ±0 | ±0% | 8,400 |
| 2025/08/08 | 1,906 | 1,933 | 1,869 | 1,897 | -4 | -0.2% | 9,300 |
| 2025/08/07 | 1,868 | 1,923 | 1,861 | 1,901 | +43 | +2.3% | 17,500 |
| 2025/08/06 | 1,843 | 1,858 | 1,822 | 1,858 | +39 | +2.1% | 9,800 |
| 2025/08/05 | 1,796 | 1,857 | 1,788 | 1,819 | +31 | +1.7% | 17,800 |
| 2025/08/04 | 1,749 | 1,798 | 1,747 | 1,788 | +4 | +0.2% | 12,200 |
| 2025/08/01 | 1,750 | 1,784 | 1,747 | 1,784 | +23 | +1.3% | 11,000 |
| 2025/07/31 | 1,750 | 1,762 | 1,747 | 1,761 | +13 | +0.7% | 6,200 |
| 2025/07/30 | 1,738 | 1,781 | 1,736 | 1,748 | -33 | -1.9% | 14,500 |
| 2025/07/29 | 1,768 | 1,798 | 1,768 | 1,781 | +5 | +0.3% | 14,000 |
| 2025/07/28 | 1,761 | 1,776 | 1,745 | 1,776 | +17 | +1% | 10,400 |
| 2025/07/25 | 1,783 | 1,783 | 1,759 | 1,759 | ±0 | ±0% | 5,000 |
| 2025/07/24 | 1,752 | 1,778 | 1,750 | 1,759 | +9 | +0.5% | 8,500 |
| 2025/07/23 | 1,815 | 1,815 | 1,744 | 1,750 | -37 | -2.1% | 18,200 |
| 2025/07/22 | 1,801 | 1,813 | 1,785 | 1,787 | -7 | -0.4% | 11,400 |
| 2025/07/18 | 1,795 | 1,810 | 1,787 | 1,794 | +11 | +0.6% | 6,500 |
| 2025/07/17 | 1,791 | 1,792 | 1,777 | 1,783 | -8 | -0.4% | 8,400 |
| 2025/07/16 | 1,783 | 1,810 | 1,783 | 1,791 | -11 | -0.6% | 6,400 |
| 2025/07/15 | 1,804 | 1,806 | 1,785 | 1,802 | -2 | -0.1% | 7,500 |
| 2025/07/14 | 1,828 | 1,830 | 1,799 | 1,804 | +5 | +0.3% | 10,100 |
| 2025/07/11 | 1,806 | 1,810 | 1,780 | 1,799 | -2 | -0.1% | 11,600 |
| 2025/07/10 | 1,796 | 1,833 | 1,795 | 1,801 | +5 | +0.3% | 10,500 |
| 2025/07/09 | 1,804 | 1,818 | 1,794 | 1,796 | -5 | -0.3% | 7,000 |
| 2025/07/08 | 1,815 | 1,840 | 1,795 | 1,801 | -14 | -0.8% | 16,000 |
| 2025/07/07 | 1,762 | 1,830 | 1,761 | 1,815 | +53 | +3% | 16,700 |
| 2025/07/04 | 1,740 | 1,765 | 1,725 | 1,762 | +22 | +1.3% | 26,200 |
1～
50
件表示中 / 1126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 | 262,400円 | +17.0% | +57.3% | 2.67% | 6.51倍 | 2.10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 |
| ＬｅＴｅｃｈ | 149,600円 | +17.5% | +15.6% | 2.21% | 16.63倍 | 2.70倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
| ランド | 1,000円 | -19.7% | -18.6% | 1.00% | 21.74倍 | 1.73倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| 毎コムネット | 80,700円 | +18.6% | +0.7% | 3.97% | 8.83倍 | 1.08倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ランディックス | 242,000円 | +18.4% | +8.9% | 1.74% | 9.21倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
