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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,752 | 1,752 | 1,700 | 1,740 | +28 | +1.6% | 6,200 |
| 2025/07/02 | 1,675 | 1,735 | 1,675 | 1,712 | +26 | +1.5% | 15,700 |
| 2025/07/01 | 1,729 | 1,735 | 1,686 | 1,686 | -39 | -2.3% | 25,000 |
| 2025/06/30 | 1,734 | 1,785 | 1,725 | 1,725 | -5 | -0.3% | 16,600 |
| 2025/06/27 | 1,775 | 1,775 | 1,730 | 1,730 | -31 | -1.8% | 22,300 |
| 2025/06/26 | 1,809 | 1,816 | 1,759 | 1,761 | -54 | -3% | 17,900 |
| 2025/06/25 | 1,794 | 1,837 | 1,740 | 1,815 | +39 | +2.2% | 23,800 |
| 2025/06/24 | 1,810 | 1,848 | 1,776 | 1,776 | -24 | -1.3% | 16,900 |
| 2025/06/23 | 1,826 | 1,826 | 1,761 | 1,800 | -27 | -1.5% | 43,300 |
| 2025/06/20 | 1,817 | 1,835 | 1,784 | 1,827 | +10 | +0.6% | 18,500 |
| 2025/06/19 | 1,820 | 1,856 | 1,780 | 1,817 | -6 | -0.3% | 26,000 |
| 2025/06/18 | 1,811 | 1,902 | 1,811 | 1,823 | +2 | +0.1% | 24,400 |
| 2025/06/17 | 1,850 | 2,017 | 1,810 | 1,821 | -37 | -2% | 60,300 |
| 2025/06/16 | 1,751 | 1,870 | 1,710 | 1,858 | +155 | +9.1% | 121,100 |
| 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 |
1～
50
件表示中 / 1096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 | 178,400円 | +12.7% | +33.9% | 3.36% | 5.28倍 | 1.68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 |
| ｆａｎｔａｓｉｓ | 6,100円 | +24.9% | -24.7% | 0.00% | 32.45倍 | 1.62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 |
| イーグランド | 160,400円 | +26.9% | +57.4% | 5.24% | 7.24倍 | 0.85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 |
| 長 栄 | 204,300円 | +4.7% | -6.2% | 4.89% | 9.86倍 | 0.76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 |
| ＲＥＶＯＬＵＴＩ | 7,100円 | +541.7% | -22.2% | 0.00% | - | 0.45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 |
市場注目の銘柄
チャート関連のコラム
