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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 8,850 | 8,850 | 8,140 | 8,180 | -670 | -7.6% | 38,900 |
| 2022/01/24 | 8,930 | 9,040 | 8,810 | 8,850 | -230 | -2.5% | 20,900 |
| 2022/01/21 | 9,150 | 9,260 | 8,910 | 9,080 | -320 | -3.4% | 23,600 |
| 2022/01/20 | 9,070 | 9,500 | 9,050 | 9,400 | +330 | +3.6% | 25,700 |
| 2022/01/19 | 8,920 | 9,340 | 8,900 | 9,070 | ±0 | ±0% | 24,300 |
| 2022/01/18 | 8,930 | 9,460 | 8,850 | 9,070 | +240 | +2.7% | 30,000 |
| 2022/01/17 | 8,910 | 9,100 | 8,780 | 8,830 | -190 | -2.1% | 11,500 |
| 2022/01/14 | 8,800 | 9,020 | 8,680 | 9,020 | +140 | +1.6% | 12,900 |
| 2022/01/13 | 8,970 | 9,160 | 8,870 | 8,880 | -360 | -3.9% | 19,300 |
| 2022/01/12 | 8,990 | 9,360 | 8,980 | 9,240 | +270 | +3% | 26,000 |
| 2022/01/11 | 8,650 | 9,130 | 8,610 | 8,970 | +170 | +1.9% | 13,900 |
| 2022/01/07 | 8,620 | 8,900 | 8,470 | 8,800 | +180 | +2.1% | 22,100 |
| 2022/01/06 | 8,750 | 8,920 | 8,530 | 8,620 | -280 | -3.1% | 23,400 |
| 2022/01/05 | 9,260 | 9,320 | 8,770 | 8,900 | -410 | -4.4% | 47,600 |
| 2022/01/04 | 9,870 | 9,900 | 9,310 | 9,310 | -320 | -3.3% | 32,400 |
| 2021/12/30 | 9,200 | 9,680 | 9,180 | 9,630 | +370 | +4% | 25,600 |
| 2021/12/29 | 9,650 | 9,650 | 8,970 | 9,260 | -140 | -1.5% | 17,000 |
| 2021/12/28 | 9,240 | 9,620 | 9,150 | 9,400 | +160 | +1.7% | 33,800 |
| 2021/12/27 | 9,300 | 9,300 | 8,920 | 9,240 | -60 | -0.6% | 27,500 |
| 2021/12/24 | 9,560 | 9,720 | 9,050 | 9,300 | -130 | -1.4% | 31,000 |
| 2021/12/23 | 9,900 | 10,100 | 9,110 | 9,430 | -370 | -3.8% | 48,300 |
| 2021/12/22 | 9,130 | 9,980 | 9,020 | 9,800 | +520 | +5.6% | 72,700 |
| 2021/12/21 | 8,430 | 9,450 | 8,110 | 9,280 | +1,110 | +13.6% | 90,100 |
| 2021/12/20 | 8,670 | 8,880 | 8,170 | 8,170 | -350 | -4.1% | 42,800 |
| 2021/12/17 | 8,000 | 8,740 | 7,900 | 8,520 | +320 | +3.9% | 68,800 |
| 2021/12/16 | 8,350 | 8,630 | 8,110 | 8,200 | +90 | +1.1% | 51,500 |
| 2021/12/15 | 8,550 | 8,690 | 7,950 | 8,110 | -740 | -8.4% | 120,900 |
| 2021/12/14 | 9,200 | 9,640 | 8,700 | 8,850 | -470 | -5% | 95,700 |
| 2021/12/13 | 10,020 | 10,130 | 9,200 | 9,320 | -700 | -7% | 62,500 |
| 2021/12/10 | 10,210 | 10,650 | 9,880 | 10,020 | -700 | -6.5% | 93,000 |
| 2021/12/09 | 11,000 | 11,350 | 10,040 | 10,720 | +100 | +0.9% | 268,400 |
| 2021/12/08 | 10,020 | 10,620 | 9,430 | 10,620 | +1,500 | +16.4% | 131,500 |
| 2021/12/07 | 8,650 | 9,500 | 8,640 | 9,120 | +690 | +8.2% | 69,200 |
| 2021/12/06 | 8,630 | 8,740 | 8,400 | 8,430 | -350 | -4% | 19,000 |
| 2021/12/03 | 8,750 | 8,840 | 8,180 | 8,780 | +320 | +3.8% | 32,700 |
| 2021/12/02 | 8,400 | 8,690 | 7,980 | 8,460 | +60 | +0.7% | 48,400 |
| 2021/12/01 | 9,300 | 9,570 | 8,130 | 8,400 | -1,050 | -11.1% | 120,500 |
| 2021/11/30 | 8,560 | 9,750 | 8,560 | 9,450 | +980 | +11.6% | 135,800 |
| 2021/11/29 | 8,500 | 9,230 | 8,020 | 8,470 | -280 | -3.2% | 130,600 |
| 2021/11/26 | 9,200 | 9,490 | 8,700 | 8,750 | -900 | -9.3% | 75,000 |
| 2021/11/25 | 10,600 | 11,320 | 9,550 | 9,650 | -980 | -9.2% | 304,300 |
| 2021/11/24 | 10,630 | 10,630 | 10,630 | 10,630 | +1,500 | +16.4% | 1,700 |
| 2021/11/22 | 9,130 | 9,130 | 9,130 | 9,130 | +1,500 | +19.7% | 2,900 |
| 2021/11/19 | 7,320 | 7,760 | 7,180 | 7,630 | +390 | +5.4% | 32,400 |
| 2021/11/18 | 7,470 | 7,500 | 7,010 | 7,240 | -280 | -3.7% | 46,500 |
| 2021/11/17 | 7,620 | 7,740 | 7,410 | 7,520 | -240 | -3.1% | 29,000 |
| 2021/11/16 | 7,960 | 8,200 | 7,600 | 7,760 | -200 | -2.5% | 36,500 |
| 2021/11/15 | 8,120 | 8,380 | 7,910 | 7,960 | -60 | -0.7% | 37,500 |
| 2021/11/12 | 7,730 | 8,040 | 7,290 | 8,020 | +740 | +10.2% | 53,100 |
| 2021/11/11 | 7,730 | 8,020 | 7,070 | 7,280 | -480 | -6.2% | 95,000 |
801～
850
件表示中 / 1034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 | 140,000円 | +10.7% | +10.9% | 3.57% | 5.03倍 | 1.31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 | 282,700円 | +17.4% | +67.1% | 2.76% | 6.26倍 | 1.07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 |
| インテリックス | 88,100円 | +7.3% | +229.5% | 5.22% | 4.68倍 | 0.55倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| ＲＥＶＯＬＵＴＩ | 6,300円 | +541.7% | -22.2% | 0.00% | 47.37倍 | 0.40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 |
| ｆａｎｔａｓｉｓ | 4,300円 | +24.9% | -24.7% | 0.00% | 22.87倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
