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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,250 | 1,337 | 1,250 | 1,314 | +75 | +6.1% | 97,000 |
| 2024/09/13 | 1,279 | 1,315 | 1,201 | 1,239 | +20 | +1.6% | 157,500 |
| 2024/09/12 | 1,200 | 1,259 | 1,172 | 1,219 | -11 | -0.9% | 83,700 |
| 2024/09/11 | 1,310 | 1,329 | 1,166 | 1,230 | +85 | +7.4% | 377,600 |
| 2024/09/10 | 1,145 | 1,145 | 1,145 | 1,145 | +150 | +15.1% | 9,800 |
| 2024/09/09 | 988 | 995 | 966 | 995 | -4 | -0.4% | 33,000 |
| 2024/09/06 | 950 | 1,050 | 941 | 999 | +49 | +5.2% | 14,200 |
| 2024/09/05 | 969 | 970 | 944 | 950 | -20 | -2.1% | 6,600 |
| 2024/09/04 | 949 | 971 | 949 | 970 | -1 | -0.1% | 5,200 |
| 2024/09/03 | 968 | 980 | 968 | 971 | +3 | +0.3% | 4,200 |
| 2024/09/02 | 980 | 985 | 968 | 968 | -12 | -1.2% | 3,500 |
| 2024/08/30 | 970 | 980 | 961 | 980 | +10 | +1% | 5,400 |
| 2024/08/29 | 980 | 980 | 966 | 970 | -9 | -0.9% | 1,400 |
| 2024/08/28 | 1,001 | 1,001 | 975 | 979 | -21 | -2.1% | 4,200 |
| 2024/08/27 | 998 | 1,000 | 990 | 1,000 | +2 | +0.2% | 800 |
| 2024/08/26 | 1,021 | 1,021 | 993 | 998 | -23 | -2.3% | 6,000 |
| 2024/08/23 | 1,030 | 1,032 | 1,005 | 1,021 | -1 | -0.1% | 4,300 |
| 2024/08/22 | 1,022 | 1,022 | 995 | 1,022 | -3 | -0.3% | 3,100 |
| 2024/08/21 | 1,022 | 1,025 | 1,016 | 1,025 | +6 | +0.6% | 4,000 |
| 2024/08/20 | 1,017 | 1,022 | 1,008 | 1,019 | +24 | +2.4% | 1,000 |
| 2024/08/19 | 1,018 | 1,029 | 995 | 995 | -23 | -2.3% | 7,800 |
| 2024/08/16 | 1,034 | 1,034 | 987 | 1,018 | -14 | -1.4% | 4,500 |
| 2024/08/15 | 1,044 | 1,073 | 1,001 | 1,032 | -12 | -1.1% | 5,400 |
| 2024/08/14 | 970 | 1,045 | 970 | 1,044 | +79 | +8.2% | 8,500 |
| 2024/08/13 | 918 | 965 | 905 | 965 | +47 | +5.1% | 5,900 |
| 2024/08/09 | 910 | 923 | 895 | 918 | +8 | +0.9% | 3,900 |
| 2024/08/08 | 867 | 910 | 867 | 910 | +13 | +1.4% | 6,400 |
| 2024/08/07 | 877 | 897 | 851 | 897 | +19 | +2.2% | 13,200 |
| 2024/08/06 | 791 | 900 | 791 | 878 | +93 | +11.8% | 10,900 |
| 2024/08/05 | 811 | 840 | 785 | 785 | -150 | -16% | 63,600 |
| 2024/08/02 | 914 | 955 | 914 | 935 | -39 | -4% | 11,200 |
| 2024/08/01 | 1,008 | 1,018 | 934 | 974 | -48 | -4.7% | 36,500 |
| 2024/07/31 | 1,030 | 1,060 | 1,000 | 1,022 | -24 | -2.3% | 12,500 |
| 2024/07/30 | 1,072 | 1,072 | 1,031 | 1,046 | -35 | -3.2% | 5,300 |
| 2024/07/29 | 1,120 | 1,127 | 1,050 | 1,081 | +21 | +2% | 15,800 |
| 2024/07/26 | 1,038 | 1,072 | 1,029 | 1,060 | +26 | +2.5% | 6,200 |
| 2024/07/25 | 1,079 | 1,079 | 1,025 | 1,034 | -45 | -4.2% | 19,000 |
| 2024/07/24 | 1,040 | 1,085 | 1,040 | 1,079 | +45 | +4.4% | 11,200 |
| 2024/07/23 | 1,037 | 1,044 | 1,028 | 1,034 | +3 | +0.3% | 3,500 |
| 2024/07/22 | 1,030 | 1,046 | 1,024 | 1,031 | -8 | -0.8% | 8,000 |
| 2024/07/19 | 1,052 | 1,055 | 1,024 | 1,039 | -19 | -1.8% | 12,200 |
| 2024/07/18 | 1,114 | 1,114 | 1,051 | 1,058 | -35 | -3.2% | 23,300 |
| 2024/07/17 | 1,121 | 1,145 | 1,083 | 1,093 | -28 | -2.5% | 10,000 |
| 2024/07/16 | 1,085 | 1,132 | 1,085 | 1,121 | +36 | +3.3% | 15,300 |
| 2024/07/12 | 1,072 | 1,105 | 1,072 | 1,085 | -3 | -0.3% | 18,300 |
| 2024/07/11 | 1,055 | 1,098 | 1,055 | 1,088 | +34 | +3.2% | 9,100 |
| 2024/07/10 | 1,090 | 1,090 | 1,053 | 1,054 | -36 | -3.3% | 16,900 |
| 2024/07/09 | 1,096 | 1,131 | 1,066 | 1,090 | +24 | +2.3% | 37,000 |
| 2024/07/08 | 1,131 | 1,131 | 1,066 | 1,066 | -41 | -3.7% | 32,600 |
| 2024/07/05 | 1,124 | 1,158 | 1,107 | 1,107 | -47 | -4.1% | 88,000 |
151～
200
件表示中 / 1033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 | 141,500円 | +10.7% | +10.9% | 3.53% | 5.08倍 | 1.33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 | 277,100円 | +17.4% | +67.1% | 2.81% | 6.14倍 | 1.05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 |
| リアルゲイト | 136,900円 | +19.5% | +31.2% | 0.00% | 13.71倍 | 2.43倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| ＲＥＶＯＬＵＴＩ | 6,400円 | +541.7% | -22.2% | 0.00% | 48.12倍 | 0.41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 |
| ＬｅＴｅｃｈ | 149,400円 | +46.2% | +10.1% | 2.21% | 6.03倍 | 1.23倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
市場注目の銘柄
チャート関連のコラム
