アークランズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,575 | 1,575 | 1,546 | 1,560 | -8 | -0.5% | 99,300 |
| 2022/12/30 | 1,572 | 1,589 | 1,568 | 1,568 | -4 | -0.3% | 68,100 |
| 2022/12/29 | 1,558 | 1,582 | 1,542 | 1,572 | +7 | +0.4% | 121,500 |
| 2022/12/28 | 1,541 | 1,568 | 1,541 | 1,565 | +9 | +0.6% | 110,700 |
| 2022/12/27 | 1,541 | 1,560 | 1,537 | 1,556 | +26 | +1.7% | 90,300 |
| 2022/12/26 | 1,527 | 1,530 | 1,516 | 1,530 | -3 | -0.2% | 51,000 |
| 2022/12/23 | 1,511 | 1,536 | 1,508 | 1,533 | +18 | +1.2% | 107,500 |
| 2022/12/22 | 1,491 | 1,515 | 1,484 | 1,515 | +26 | +1.7% | 124,200 |
| 2022/12/21 | 1,487 | 1,503 | 1,481 | 1,489 | -4 | -0.3% | 116,100 |
| 2022/12/20 | 1,493 | 1,500 | 1,475 | 1,493 | -2 | -0.1% | 169,300 |
| 2022/12/19 | 1,483 | 1,497 | 1,482 | 1,495 | +2 | +0.1% | 93,600 |
| 2022/12/16 | 1,501 | 1,512 | 1,491 | 1,493 | -14 | -0.9% | 98,800 |
| 2022/12/15 | 1,507 | 1,520 | 1,504 | 1,507 | -4 | -0.3% | 81,400 |
| 2022/12/14 | 1,501 | 1,512 | 1,500 | 1,511 | +10 | +0.7% | 40,900 |
| 2022/12/13 | 1,519 | 1,524 | 1,501 | 1,501 | -12 | -0.8% | 61,800 |
| 2022/12/12 | 1,515 | 1,533 | 1,506 | 1,513 | -1 | -0.1% | 107,600 |
| 2022/12/09 | 1,509 | 1,515 | 1,495 | 1,514 | +7 | +0.5% | 96,500 |
| 2022/12/08 | 1,520 | 1,526 | 1,501 | 1,507 | -11 | -0.7% | 183,000 |
| 2022/12/07 | 1,495 | 1,529 | 1,495 | 1,518 | +17 | +1.1% | 133,600 |
| 2022/12/06 | 1,486 | 1,505 | 1,479 | 1,501 | +10 | +0.7% | 103,900 |
| 2022/12/05 | 1,495 | 1,501 | 1,484 | 1,491 | -4 | -0.3% | 87,600 |
| 2022/12/02 | 1,501 | 1,505 | 1,480 | 1,495 | -8 | -0.5% | 118,300 |
| 2022/12/01 | 1,499 | 1,510 | 1,495 | 1,503 | +5 | +0.3% | 107,300 |
| 2022/11/30 | 1,515 | 1,525 | 1,498 | 1,498 | -21 | -1.4% | 93,400 |
| 2022/11/29 | 1,516 | 1,536 | 1,504 | 1,519 | -8 | -0.5% | 138,000 |
| 2022/11/28 | 1,545 | 1,546 | 1,526 | 1,527 | -15 | -1% | 106,400 |
| 2022/11/25 | 1,530 | 1,551 | 1,529 | 1,542 | +9 | +0.6% | 117,200 |
| 2022/11/24 | 1,528 | 1,537 | 1,518 | 1,533 | +14 | +0.9% | 140,200 |
| 2022/11/22 | 1,506 | 1,525 | 1,502 | 1,519 | +27 | +1.8% | 190,800 |
| 2022/11/21 | 1,473 | 1,495 | 1,464 | 1,492 | +26 | +1.8% | 175,100 |
| 2022/11/18 | 1,484 | 1,488 | 1,466 | 1,466 | -17 | -1.1% | 119,600 |
| 2022/11/17 | 1,479 | 1,488 | 1,476 | 1,483 | +3 | +0.2% | 62,700 |
| 2022/11/16 | 1,481 | 1,491 | 1,471 | 1,480 | ±0 | ±0% | 143,800 |
| 2022/11/15 | 1,475 | 1,487 | 1,469 | 1,480 | +3 | +0.2% | 129,200 |
| 2022/11/14 | 1,501 | 1,505 | 1,477 | 1,477 | -24 | -1.6% | 154,900 |
| 2022/11/11 | 1,497 | 1,508 | 1,491 | 1,501 | +12 | +0.8% | 154,500 |
| 2022/11/10 | 1,480 | 1,496 | 1,474 | 1,489 | +11 | +0.7% | 163,000 |
| 2022/11/09 | 1,474 | 1,482 | 1,469 | 1,478 | +4 | +0.3% | 129,400 |
| 2022/11/08 | 1,459 | 1,478 | 1,459 | 1,474 | +23 | +1.6% | 147,000 |
| 2022/11/07 | 1,455 | 1,464 | 1,450 | 1,451 | -1 | -0.1% | 181,600 |
| 2022/11/04 | 1,448 | 1,463 | 1,441 | 1,452 | -2 | -0.1% | 313,500 |
| 2022/11/02 | 1,473 | 1,476 | 1,447 | 1,454 | -23 | -1.6% | 407,700 |
| 2022/11/01 | 1,491 | 1,505 | 1,477 | 1,477 | +2 | +0.1% | 234,100 |
| 2022/10/31 | 1,491 | 1,498 | 1,464 | 1,475 | -16 | -1.1% | 479,300 |
| 2022/10/28 | 1,494 | 1,502 | 1,486 | 1,491 | -10 | -0.7% | 456,000 |
| 2022/10/27 | 1,528 | 1,535 | 1,499 | 1,501 | -28 | -1.8% | 182,300 |
| 2022/10/26 | 1,513 | 1,535 | 1,501 | 1,529 | +21 | +1.4% | 264,400 |
| 2022/10/25 | 1,519 | 1,520 | 1,505 | 1,508 | -5 | -0.3% | 232,200 |
| 2022/10/24 | 1,539 | 1,544 | 1,510 | 1,513 | -32 | -2.1% | 357,600 |
| 2022/10/21 | 1,568 | 1,568 | 1,540 | 1,545 | -31 | -2% | 448,500 |
651～
700
件表示中 / 7026件
類似銘柄と比較する
現在ご覧いただいている「アークランズ」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 |
|---|---|---|---|---|---|---|---|---|
| アークランズ | 186,900円 | +6.1% | -0.9% | 2.14% | 10.04倍 | 0.96倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ＲＩＺＡＰ Ｇ | 20,700円 | +0.5% | - | 0.00% | 61.79倍 | 2.40倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ドトル日レス | 259,800円 | +3.8% | +11.5% | 2.08% | 15.26倍 | 1.05倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| 大黒天 | 762,000円 | +6.8% | +3.1% | 0.46% | 15.29倍 | 1.73倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
