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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,397 | 1,420 | 1,391 | 1,401 | +1 | +0.1% | 4,500 |
| 2025/02/17 | 1,400 | 1,427 | 1,389 | 1,400 | -28 | -2% | 22,800 |
| 2025/02/14 | 1,435 | 1,529 | 1,414 | 1,428 | -7 | -0.5% | 20,900 |
| 2025/02/13 | 1,420 | 1,440 | 1,412 | 1,435 | +7 | +0.5% | 10,000 |
| 2025/02/12 | 1,410 | 1,434 | 1,406 | 1,428 | +29 | +2.1% | 6,000 |
| 2025/02/10 | 1,427 | 1,427 | 1,399 | 1,399 | -21 | -1.5% | 5,200 |
| 2025/02/07 | 1,420 | 1,433 | 1,408 | 1,420 | ±0 | ±0% | 3,900 |
| 2025/02/06 | 1,390 | 1,420 | 1,390 | 1,420 | +30 | +2.2% | 6,300 |
| 2025/02/05 | 1,404 | 1,408 | 1,388 | 1,390 | -2 | -0.1% | 6,400 |
| 2025/02/04 | 1,359 | 1,392 | 1,358 | 1,392 | +34 | +2.5% | 5,800 |
| 2025/02/03 | 1,379 | 1,385 | 1,321 | 1,358 | -24 | -1.7% | 9,100 |
| 2025/01/31 | 1,385 | 1,396 | 1,370 | 1,382 | -3 | -0.2% | 9,700 |
| 2025/01/30 | 1,408 | 1,429 | 1,375 | 1,385 | -40 | -2.8% | 25,700 |
| 2025/01/29 | 1,453 | 1,453 | 1,404 | 1,425 | +22 | +1.6% | 19,600 |
| 2025/01/28 | 1,392 | 1,419 | 1,391 | 1,403 | +16 | +1.2% | 6,700 |
| 2025/01/27 | 1,396 | 1,415 | 1,385 | 1,387 | +4 | +0.3% | 12,900 |
| 2025/01/24 | 1,370 | 1,388 | 1,365 | 1,383 | +8 | +0.6% | 6,300 |
| 2025/01/23 | 1,363 | 1,408 | 1,350 | 1,375 | +24 | +1.8% | 8,700 |
| 2025/01/22 | 1,379 | 1,379 | 1,351 | 1,351 | -15 | -1.1% | 8,300 |
| 2025/01/21 | 1,393 | 1,401 | 1,366 | 1,366 | -23 | -1.7% | 10,100 |
| 2025/01/20 | 1,371 | 1,429 | 1,371 | 1,389 | +21 | +1.5% | 11,300 |
| 2025/01/17 | 1,395 | 1,395 | 1,352 | 1,368 | -27 | -1.9% | 14,100 |
| 2025/01/16 | 1,361 | 1,395 | 1,361 | 1,395 | +34 | +2.5% | 11,500 |
| 2025/01/15 | 1,403 | 1,404 | 1,361 | 1,361 | -60 | -4.2% | 29,600 |
| 2025/01/14 | 1,473 | 1,473 | 1,415 | 1,421 | -53 | -3.6% | 15,300 |
| 2025/01/10 | 1,468 | 1,474 | 1,455 | 1,474 | +21 | +1.4% | 6,400 |
| 2025/01/09 | 1,500 | 1,546 | 1,441 | 1,453 | -76 | -5% | 29,600 |
| 2025/01/08 | 1,539 | 1,539 | 1,509 | 1,529 | -19 | -1.2% | 12,300 |
| 2025/01/07 | 1,545 | 1,551 | 1,531 | 1,548 | -2 | -0.1% | 12,500 |
| 2025/01/06 | 1,571 | 1,585 | 1,545 | 1,550 | -9 | -0.6% | 15,400 |
| 2024/12/30 | 1,584 | 1,598 | 1,559 | 1,559 | -21 | -1.3% | 20,100 |
| 2024/12/27 | 1,580 | 1,580 | 1,540 | 1,580 | +20 | +1.3% | 39,400 |
| 2024/12/26 | 1,569 | 1,579 | 1,555 | 1,560 | -9 | -0.6% | 14,300 |
| 2024/12/25 | 1,616 | 1,616 | 1,545 | 1,569 | -5 | -0.3% | 23,200 |
| 2024/12/24 | 1,657 | 1,680 | 1,566 | 1,574 | -81 | -4.9% | 102,900 |
| 2024/12/23 | 1,570 | 1,655 | 1,556 | 1,655 | +120 | +7.8% | 168,000 |
| 2024/12/20 | 1,456 | 1,535 | 1,445 | 1,535 | +81 | +5.6% | 119,500 |
| 2024/12/19 | 1,384 | 1,458 | 1,380 | 1,454 | +69 | +5% | 45,800 |
| 2024/12/18 | 1,378 | 1,401 | 1,372 | 1,385 | +7 | +0.5% | 11,900 |
| 2024/12/17 | 1,360 | 1,399 | 1,360 | 1,378 | +17 | +1.2% | 18,900 |
| 2024/12/16 | 1,411 | 1,429 | 1,355 | 1,361 | -40 | -2.9% | 37,400 |
| 2024/12/13 | 1,367 | 1,412 | 1,367 | 1,401 | +31 | +2.3% | 22,200 |
| 2024/12/12 | 1,385 | 1,410 | 1,370 | 1,370 | -20 | -1.4% | 37,000 |
| 2024/12/11 | 1,424 | 1,424 | 1,382 | 1,390 | -34 | -2.4% | 69,000 |
| 2024/12/10 | 1,490 | 1,497 | 1,357 | 1,424 | +174 | +13.9% | 506,800 |
| 2024/12/09 | 1,249 | 1,255 | 1,211 | 1,250 | ±0 | ±0% | 62,200 |
| 2024/12/06 | 1,242 | 1,250 | 1,240 | 1,250 | +8 | +0.6% | 7,000 |
| 2024/12/05 | 1,248 | 1,257 | 1,241 | 1,242 | -8 | -0.6% | 7,200 |
| 2024/12/04 | 1,250 | 1,253 | 1,242 | 1,250 | ±0 | ±0% | 9,800 |
| 2024/12/03 | 1,249 | 1,252 | 1,238 | 1,250 | ±0 | ±0% | 7,300 |
51～
100
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
