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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,765 | 1,765 | 1,672 | 1,703 | +238 | +16.2% | 357,200 |
| 2025/06/12 | 1,450 | 1,471 | 1,442 | 1,465 | +15 | +1% | 23,300 |
| 2025/06/11 | 1,469 | 1,469 | 1,434 | 1,450 | -20 | -1.4% | 9,100 |
| 2025/06/10 | 1,456 | 1,476 | 1,445 | 1,470 | -6 | -0.4% | 6,000 |
| 2025/06/09 | 1,465 | 1,476 | 1,456 | 1,476 | +11 | +0.8% | 3,300 |
| 2025/06/06 | 1,441 | 1,471 | 1,441 | 1,465 | +19 | +1.3% | 3,300 |
| 2025/06/05 | 1,470 | 1,472 | 1,446 | 1,446 | -24 | -1.6% | 4,100 |
| 2025/06/04 | 1,446 | 1,475 | 1,446 | 1,470 | +26 | +1.8% | 4,000 |
| 2025/06/03 | 1,467 | 1,470 | 1,434 | 1,444 | -15 | -1% | 3,700 |
| 2025/06/02 | 1,457 | 1,465 | 1,431 | 1,459 | -3 | -0.2% | 4,600 |
| 2025/05/30 | 1,466 | 1,473 | 1,456 | 1,462 | -4 | -0.3% | 2,900 |
| 2025/05/29 | 1,466 | 1,466 | 1,440 | 1,466 | ±0 | ±0% | 2,600 |
| 2025/05/28 | 1,468 | 1,468 | 1,440 | 1,466 | +9 | +0.6% | 2,700 |
| 2025/05/27 | 1,459 | 1,459 | 1,436 | 1,457 | +5 | +0.3% | 1,600 |
| 2025/05/26 | 1,452 | 1,473 | 1,422 | 1,452 | +2 | +0.1% | 4,800 |
| 2025/05/23 | 1,448 | 1,450 | 1,422 | 1,450 | +11 | +0.8% | 4,600 |
| 2025/05/22 | 1,428 | 1,440 | 1,410 | 1,439 | +11 | +0.8% | 8,500 |
| 2025/05/21 | 1,406 | 1,428 | 1,406 | 1,428 | +12 | +0.8% | 7,000 |
| 2025/05/20 | 1,429 | 1,429 | 1,370 | 1,416 | -6 | -0.4% | 20,900 |
| 2025/05/19 | 1,436 | 1,436 | 1,406 | 1,422 | +16 | +1.1% | 7,900 |
| 2025/05/16 | 1,384 | 1,413 | 1,362 | 1,406 | +9 | +0.6% | 7,600 |
| 2025/05/15 | 1,372 | 1,398 | 1,312 | 1,397 | +25 | +1.8% | 16,900 |
| 2025/05/14 | 1,370 | 1,384 | 1,340 | 1,372 | +5 | +0.4% | 13,400 |
| 2025/05/13 | 1,454 | 1,454 | 1,365 | 1,367 | -77 | -5.3% | 14,700 |
| 2025/05/12 | 1,423 | 1,444 | 1,371 | 1,444 | +12 | +0.8% | 8,200 |
| 2025/05/09 | 1,462 | 1,462 | 1,405 | 1,432 | -27 | -1.9% | 4,400 |
| 2025/05/08 | 1,474 | 1,474 | 1,401 | 1,459 | +15 | +1% | 5,100 |
| 2025/05/07 | 1,413 | 1,444 | 1,385 | 1,444 | +44 | +3.1% | 3,400 |
| 2025/05/02 | 1,413 | 1,413 | 1,366 | 1,400 | -15 | -1.1% | 1,700 |
| 2025/05/01 | 1,380 | 1,418 | 1,357 | 1,415 | +43 | +3.1% | 13,600 |
| 2025/04/30 | 1,389 | 1,389 | 1,346 | 1,372 | +9 | +0.7% | 3,600 |
| 2025/04/28 | 1,374 | 1,374 | 1,334 | 1,363 | -5 | -0.4% | 5,000 |
| 2025/04/25 | 1,382 | 1,382 | 1,347 | 1,368 | +30 | +2.2% | 7,000 |
| 2025/04/24 | 1,335 | 1,338 | 1,310 | 1,338 | +23 | +1.7% | 5,500 |
| 2025/04/23 | 1,360 | 1,360 | 1,306 | 1,315 | -43 | -3.2% | 9,900 |
| 2025/04/22 | 1,370 | 1,370 | 1,320 | 1,358 | -12 | -0.9% | 6,700 |
| 2025/04/21 | 1,373 | 1,373 | 1,340 | 1,370 | +17 | +1.3% | 5,200 |
| 2025/04/18 | 1,322 | 1,355 | 1,320 | 1,353 | +61 | +4.7% | 5,400 |
| 2025/04/17 | 1,300 | 1,338 | 1,286 | 1,292 | -22 | -1.7% | 28,400 |
| 2025/04/16 | 1,329 | 1,345 | 1,288 | 1,314 | -25 | -1.9% | 5,000 |
| 2025/04/15 | 1,300 | 1,360 | 1,300 | 1,339 | +37 | +2.8% | 16,000 |
| 2025/04/14 | 1,329 | 1,364 | 1,302 | 1,302 | -17 | -1.3% | 7,600 |
| 2025/04/11 | 1,295 | 1,340 | 1,257 | 1,319 | +18 | +1.4% | 6,600 |
| 2025/04/10 | 1,375 | 1,375 | 1,261 | 1,301 | +46 | +3.7% | 12,700 |
| 2025/04/09 | 1,220 | 1,255 | 1,188 | 1,255 | -25 | -2% | 31,100 |
| 2025/04/08 | 1,240 | 1,327 | 1,221 | 1,280 | +100 | +8.5% | 20,100 |
| 2025/04/07 | 1,110 | 1,233 | 1,103 | 1,180 | -170 | -12.6% | 28,100 |
| 2025/04/04 | 1,389 | 1,389 | 1,231 | 1,350 | -69 | -4.9% | 41,200 |
| 2025/04/03 | 1,404 | 1,451 | 1,377 | 1,419 | -21 | -1.5% | 14,400 |
| 2025/04/02 | 1,479 | 1,479 | 1,437 | 1,440 | -44 | -3% | 9,400 |
1～
50
件表示中 / 1062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 | 170,300円 | +12.7% | +33.9% | 3.52% | 5.03倍 | 1.60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 | 338,500円 | +18.4% | +8.9% | 2.36% | 6.44倍 | 1.15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 |
| サンセイランデ | 109,000円 | +0.1% | +0.9% | 3.85% | 8.25倍 | 0.69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 |
| 長 栄 | 200,100円 | +4.7% | -6.2% | 5.00% | 9.55倍 | 0.74倍 |
|
地盤の京都中心にマンションやビルの不動産管理と賃貸事業を展開。大都市圏への進出に意欲 |
| ツクルバ | 75,800円 | +45.9% | +44.7% | 0.00% | 68.97倍 | 5.21倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
市場注目の銘柄
チャート関連のコラム
