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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,590 | 1,599 | 1,554 | 1,576 | -28 | -1.7% | 478,200 |
| 2022/10/19 | 1,655 | 1,662 | 1,604 | 1,604 | -33 | -2% | 304,000 |
| 2022/10/18 | 1,655 | 1,655 | 1,622 | 1,637 | +2 | +0.1% | 297,300 |
| 2022/10/17 | 1,680 | 1,686 | 1,635 | 1,635 | -53 | -3.1% | 458,200 |
| 2022/10/14 | 1,732 | 1,732 | 1,687 | 1,688 | -13 | -0.8% | 278,100 |
| 2022/10/13 | 1,732 | 1,732 | 1,693 | 1,701 | -31 | -1.8% | 181,100 |
| 2022/10/12 | 1,703 | 1,754 | 1,687 | 1,732 | +27 | +1.6% | 405,100 |
| 2022/10/11 | 1,692 | 1,713 | 1,686 | 1,705 | -7 | -0.4% | 429,000 |
| 2022/10/07 | 1,679 | 1,712 | 1,672 | 1,712 | +23 | +1.4% | 600,200 |
| 2022/10/06 | 1,659 | 1,711 | 1,657 | 1,689 | +44 | +2.7% | 1,043,900 |
| 2022/10/05 | 1,681 | 1,685 | 1,629 | 1,645 | +154 | +10.3% | 1,710,800 |
| 2022/10/04 | 1,454 | 1,493 | 1,451 | 1,491 | +48 | +3.3% | 514,700 |
| 2022/10/03 | 1,441 | 1,445 | 1,388 | 1,443 | -6 | -0.4% | 449,400 |
| 2022/09/30 | 1,435 | 1,465 | 1,435 | 1,449 | -12 | -0.8% | 197,200 |
| 2022/09/29 | 1,437 | 1,475 | 1,429 | 1,461 | +40 | +2.8% | 242,400 |
| 2022/09/28 | 1,455 | 1,463 | 1,405 | 1,421 | -42 | -2.9% | 478,900 |
| 2022/09/27 | 1,450 | 1,473 | 1,450 | 1,463 | +13 | +0.9% | 196,700 |
| 2022/09/26 | 1,442 | 1,454 | 1,435 | 1,450 | +2 | +0.1% | 233,900 |
| 2022/09/22 | 1,450 | 1,458 | 1,443 | 1,448 | -16 | -1.1% | 167,200 |
| 2022/09/21 | 1,472 | 1,476 | 1,460 | 1,464 | -21 | -1.4% | 147,900 |
| 2022/09/20 | 1,486 | 1,491 | 1,472 | 1,485 | +15 | +1% | 112,600 |
| 2022/09/16 | 1,464 | 1,474 | 1,455 | 1,470 | +2 | +0.1% | 138,900 |
| 2022/09/15 | 1,452 | 1,468 | 1,450 | 1,468 | +21 | +1.5% | 188,200 |
| 2022/09/14 | 1,470 | 1,470 | 1,446 | 1,447 | -34 | -2.3% | 341,800 |
| 2022/09/13 | 1,495 | 1,496 | 1,480 | 1,481 | -12 | -0.8% | 64,200 |
| 2022/09/12 | 1,490 | 1,493 | 1,486 | 1,493 | +6 | +0.4% | 102,000 |
| 2022/09/09 | 1,488 | 1,496 | 1,486 | 1,487 | -4 | -0.3% | 94,800 |
| 2022/09/08 | 1,485 | 1,499 | 1,481 | 1,491 | +21 | +1.4% | 148,400 |
| 2022/09/07 | 1,475 | 1,484 | 1,465 | 1,470 | -5 | -0.3% | 219,500 |
| 2022/09/06 | 1,478 | 1,484 | 1,471 | 1,475 | -6 | -0.4% | 208,200 |
| 2022/09/05 | 1,482 | 1,484 | 1,472 | 1,481 | -6 | -0.4% | 191,800 |
| 2022/09/02 | 1,485 | 1,492 | 1,465 | 1,487 | -7 | -0.5% | 310,900 |
| 2022/09/01 | 1,485 | 1,497 | 1,475 | 1,494 | -2 | -0.1% | 182,900 |
| 2022/08/31 | 1,509 | 1,510 | 1,493 | 1,496 | -14 | -0.9% | 189,000 |
| 2022/08/30 | 1,510 | 1,511 | 1,497 | 1,510 | -11 | -0.7% | 183,000 |
| 2022/08/29 | 1,527 | 1,530 | 1,510 | 1,521 | -38 | -2.4% | 326,400 |
| 2022/08/26 | 1,565 | 1,569 | 1,552 | 1,559 | -11 | -0.7% | 86,100 |
| 2022/08/25 | 1,570 | 1,576 | 1,568 | 1,570 | -1 | -0.1% | 44,700 |
| 2022/08/24 | 1,560 | 1,579 | 1,560 | 1,571 | +7 | +0.4% | 63,800 |
| 2022/08/23 | 1,587 | 1,589 | 1,564 | 1,564 | -31 | -1.9% | 79,100 |
| 2022/08/22 | 1,575 | 1,595 | 1,574 | 1,595 | +5 | +0.3% | 78,000 |
| 2022/08/19 | 1,608 | 1,608 | 1,585 | 1,590 | -18 | -1.1% | 81,400 |
| 2022/08/18 | 1,640 | 1,667 | 1,603 | 1,608 | +8 | +0.5% | 306,400 |
| 2022/08/17 | 1,573 | 1,602 | 1,573 | 1,600 | +35 | +2.2% | 104,900 |
| 2022/08/16 | 1,550 | 1,565 | 1,542 | 1,565 | +21 | +1.4% | 103,300 |
| 2022/08/15 | 1,562 | 1,567 | 1,540 | 1,544 | -29 | -1.8% | 110,900 |
| 2022/08/12 | 1,556 | 1,584 | 1,550 | 1,573 | +32 | +2.1% | 80,400 |
| 2022/08/10 | 1,530 | 1,542 | 1,523 | 1,541 | +5 | +0.3% | 71,600 |
| 2022/08/09 | 1,544 | 1,549 | 1,535 | 1,536 | -1 | -0.1% | 86,600 |
| 2022/08/08 | 1,545 | 1,551 | 1,537 | 1,537 | -17 | -1.1% | 81,900 |
701～
750
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
