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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 762 | 780 | 735 | 742 | -17 | -2.2% | 28,400 |
| 2022/12/21 | 815 | 815 | 744 | 759 | -52 | -6.4% | 50,500 |
| 2022/12/20 | 887 | 895 | 801 | 811 | -77 | -8.7% | 45,600 |
| 2022/12/19 | 889 | 909 | 887 | 888 | -15 | -1.7% | 32,400 |
| 2022/12/16 | 915 | 929 | 902 | 903 | -27 | -2.9% | 17,400 |
| 2022/12/15 | 920 | 935 | 916 | 930 | +25 | +2.8% | 62,000 |
| 2022/12/14 | 900 | 975 | 889 | 905 | -127 | -12.3% | 121,500 |
| 2022/12/13 | 1,024 | 1,063 | 1,024 | 1,032 | +11 | +1.1% | 13,700 |
| 2022/12/12 | 1,027 | 1,032 | 1,020 | 1,021 | -16 | -1.5% | 8,900 |
| 2022/12/09 | 1,033 | 1,039 | 1,028 | 1,037 | +1 | +0.1% | 7,200 |
| 2022/12/08 | 1,064 | 1,064 | 1,036 | 1,036 | -15 | -1.4% | 3,500 |
| 2022/12/07 | 1,043 | 1,073 | 1,037 | 1,051 | -24 | -2.2% | 6,300 |
| 2022/12/06 | 1,050 | 1,075 | 1,042 | 1,075 | +18 | +1.7% | 3,500 |
| 2022/12/05 | 1,089 | 1,089 | 1,056 | 1,057 | -41 | -3.7% | 4,900 |
| 2022/12/02 | 1,072 | 1,100 | 1,056 | 1,098 | +10 | +0.9% | 8,600 |
| 2022/12/01 | 1,095 | 1,100 | 1,076 | 1,088 | +1 | +0.1% | 10,100 |
| 2022/11/30 | 1,070 | 1,094 | 1,070 | 1,087 | +17 | +1.6% | 6,900 |
| 2022/11/29 | 1,045 | 1,084 | 1,032 | 1,070 | +25 | +2.4% | 10,300 |
| 2022/11/28 | 1,035 | 1,046 | 1,034 | 1,045 | +6 | +0.6% | 29,400 |
| 2022/11/25 | 1,047 | 1,053 | 1,034 | 1,039 | +6 | +0.6% | 15,300 |
| 2022/11/24 | 1,026 | 1,033 | 1,023 | 1,033 | +2 | +0.2% | 6,500 |
| 2022/11/22 | 1,040 | 1,040 | 1,025 | 1,031 | -9 | -0.9% | 5,400 |
| 2022/11/21 | 1,030 | 1,040 | 1,022 | 1,040 | +10 | +1% | 4,500 |
| 2022/11/18 | 1,027 | 1,037 | 1,020 | 1,030 | -4 | -0.4% | 5,800 |
| 2022/11/17 | 1,014 | 1,034 | 1,014 | 1,034 | +16 | +1.6% | 5,700 |
| 2022/11/16 | 1,011 | 1,030 | 1,009 | 1,018 | +7 | +0.7% | 8,100 |
| 2022/11/15 | 1,034 | 1,039 | 1,003 | 1,011 | -32 | -3.1% | 7,000 |
| 2022/11/14 | 1,020 | 1,048 | 1,017 | 1,043 | +25 | +2.5% | 6,300 |
| 2022/11/11 | 1,014 | 1,025 | 1,000 | 1,018 | +7 | +0.7% | 8,400 |
| 2022/11/10 | 1,003 | 1,018 | 1,001 | 1,011 | +3 | +0.3% | 5,400 |
| 2022/11/09 | 1,024 | 1,024 | 1,008 | 1,008 | -6 | -0.6% | 4,200 |
| 2022/11/08 | 1,013 | 1,030 | 1,013 | 1,014 | +3 | +0.3% | 4,400 |
| 2022/11/07 | 1,012 | 1,028 | 1,011 | 1,011 | -4 | -0.4% | 7,700 |
| 2022/11/04 | 1,015 | 1,035 | 1,003 | 1,015 | -15 | -1.5% | 6,200 |
| 2022/11/02 | 1,024 | 1,041 | 1,020 | 1,030 | +5 | +0.5% | 3,300 |
| 2022/11/01 | 1,034 | 1,049 | 1,013 | 1,025 | -15 | -1.4% | 11,100 |
| 2022/10/31 | 1,034 | 1,052 | 1,034 | 1,040 | +6 | +0.6% | 4,200 |
| 2022/10/28 | 1,039 | 1,050 | 1,034 | 1,034 | -6 | -0.6% | 4,300 |
| 2022/10/27 | 1,041 | 1,048 | 1,036 | 1,040 | -3 | -0.3% | 1,700 |
| 2022/10/26 | 1,054 | 1,055 | 1,041 | 1,043 | -15 | -1.4% | 2,300 |
| 2022/10/25 | 1,080 | 1,080 | 1,050 | 1,058 | +8 | +0.8% | 6,600 |
| 2022/10/24 | 1,030 | 1,055 | 1,025 | 1,050 | +20 | +1.9% | 8,200 |
| 2022/10/21 | 1,028 | 1,032 | 1,023 | 1,030 | +2 | +0.2% | 3,200 |
| 2022/10/20 | 1,030 | 1,035 | 1,022 | 1,028 | +2 | +0.2% | 2,200 |
| 2022/10/19 | 1,028 | 1,033 | 1,020 | 1,026 | +18 | +1.8% | 1,800 |
| 2022/10/18 | 1,025 | 1,033 | 1,008 | 1,008 | -17 | -1.7% | 3,900 |
| 2022/10/17 | 1,009 | 1,025 | 1,008 | 1,025 | +16 | +1.6% | 1,900 |
| 2022/10/14 | 1,030 | 1,039 | 1,007 | 1,009 | -13 | -1.3% | 9,400 |
| 2022/10/13 | 1,028 | 1,051 | 1,020 | 1,022 | -14 | -1.4% | 3,200 |
| 2022/10/12 | 1,025 | 1,050 | 1,023 | 1,036 | +3 | +0.3% | 4,400 |
651～
700
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 | 196,300円 | +12.7% | +33.9% | 3.06% | 5.81倍 | 1.84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 | 210,300円 | +19.9% | +5.8% | 4.76% | 7.48倍 | 1.68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 | 126,200円 | -6.3% | +4.1% | 3.41% | 9.31倍 | 0.75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 | 163,700円 | +26.9% | +57.4% | 5.13% | 7.39倍 | 0.87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
