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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 2025/04/01 | 1,473 | 1,506 | 1,458 | 1,484 | +21 | +1.4% | 18,100 |
| 2025/03/31 | 1,500 | 1,510 | 1,462 | 1,463 | -37 | -2.5% | 7,000 |
| 2025/03/28 | 1,508 | 1,512 | 1,468 | 1,500 | +8 | +0.5% | 30,300 |
| 2025/03/27 | 1,488 | 1,503 | 1,487 | 1,492 | -18 | -1.2% | 6,500 |
| 2025/03/26 | 1,508 | 1,524 | 1,496 | 1,510 | +2 | +0.1% | 19,300 |
| 2025/03/25 | 1,486 | 1,509 | 1,471 | 1,508 | +21 | +1.4% | 16,900 |
| 2025/03/24 | 1,460 | 1,488 | 1,455 | 1,487 | +36 | +2.5% | 61,100 |
| 2025/03/21 | 1,467 | 1,485 | 1,450 | 1,451 | -6 | -0.4% | 24,000 |
| 2025/03/19 | 1,453 | 1,472 | 1,447 | 1,457 | -9 | -0.6% | 16,200 |
| 2025/03/18 | 1,500 | 1,500 | 1,456 | 1,466 | -34 | -2.3% | 26,700 |
| 2025/03/17 | 1,482 | 1,535 | 1,429 | 1,500 | -123 | -7.6% | 100,100 |
| 2025/03/14 | 1,529 | 1,689 | 1,499 | 1,623 | +90 | +5.9% | 84,600 |
| 2025/03/13 | 1,492 | 1,540 | 1,459 | 1,533 | +33 | +2.2% | 19,700 |
| 2025/03/12 | 1,519 | 1,534 | 1,485 | 1,500 | -34 | -2.2% | 16,100 |
| 2025/03/11 | 1,504 | 1,537 | 1,448 | 1,534 | -10 | -0.6% | 21,500 |
| 2025/03/10 | 1,486 | 1,545 | 1,484 | 1,544 | +60 | +4% | 21,000 |
| 2025/03/07 | 1,470 | 1,500 | 1,457 | 1,484 | +14 | +1% | 12,000 |
| 2025/03/06 | 1,471 | 1,474 | 1,454 | 1,470 | -1 | -0.1% | 4,300 |
| 2025/03/05 | 1,402 | 1,498 | 1,399 | 1,471 | +62 | +4.4% | 13,000 |
| 2025/03/04 | 1,395 | 1,444 | 1,394 | 1,409 | +3 | +0.2% | 6,300 |
| 2025/03/03 | 1,384 | 1,406 | 1,359 | 1,406 | +22 | +1.6% | 9,800 |
| 2025/02/28 | 1,397 | 1,401 | 1,360 | 1,384 | -23 | -1.6% | 11,000 |
| 2025/02/27 | 1,367 | 1,407 | 1,364 | 1,407 | +51 | +3.8% | 5,400 |
| 2025/02/26 | 1,370 | 1,370 | 1,350 | 1,356 | -24 | -1.7% | 9,000 |
| 2025/02/25 | 1,400 | 1,400 | 1,360 | 1,380 | -20 | -1.4% | 6,500 |
| 2025/02/21 | 1,407 | 1,413 | 1,386 | 1,400 | -5 | -0.4% | 11,300 |
| 2025/02/20 | 1,418 | 1,418 | 1,400 | 1,405 | +9 | +0.6% | 4,300 |
| 2025/02/19 | 1,408 | 1,408 | 1,396 | 1,396 | -5 | -0.4% | 1,500 |
| 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 |
101～
150
件表示中 / 1126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 | 260,000円 | +17.0% | +57.3% | 2.69% | 6.45倍 | 2.09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 |
| ＬｅＴｅｃｈ | 149,600円 | +17.5% | +15.6% | 2.21% | 16.63倍 | 2.70倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
| ランド | 900円 | -19.7% | -18.6% | 1.11% | 19.57倍 | 1.56倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| 毎コムネット | 80,600円 | +18.6% | +0.7% | 3.97% | 8.82倍 | 1.08倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ランディックス | 244,900円 | +18.4% | +8.9% | 1.71% | 9.32倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
