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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 1,531 | 1,557 | 1,531 | 1,554 | +14 | +0.9% | 63,100 |
| 2022/08/04 | 1,561 | 1,568 | 1,537 | 1,540 | -9 | -0.6% | 78,100 |
| 2022/08/03 | 1,572 | 1,577 | 1,546 | 1,549 | -23 | -1.5% | 86,700 |
| 2022/08/02 | 1,580 | 1,589 | 1,569 | 1,572 | -5 | -0.3% | 79,900 |
| 2022/08/01 | 1,543 | 1,577 | 1,540 | 1,577 | +34 | +2.2% | 84,600 |
| 2022/07/29 | 1,557 | 1,557 | 1,534 | 1,543 | -7 | -0.5% | 88,500 |
| 2022/07/28 | 1,560 | 1,564 | 1,531 | 1,550 | -1 | -0.1% | 89,800 |
| 2022/07/27 | 1,588 | 1,593 | 1,551 | 1,551 | -37 | -2.3% | 75,000 |
| 2022/07/26 | 1,593 | 1,603 | 1,588 | 1,588 | -17 | -1.1% | 85,300 |
| 2022/07/25 | 1,596 | 1,614 | 1,596 | 1,605 | -3 | -0.2% | 45,300 |
| 2022/07/22 | 1,603 | 1,613 | 1,596 | 1,608 | +8 | +0.5% | 54,100 |
| 2022/07/21 | 1,572 | 1,601 | 1,572 | 1,600 | +8 | +0.5% | 71,200 |
| 2022/07/20 | 1,581 | 1,595 | 1,572 | 1,592 | +33 | +2.1% | 95,400 |
| 2022/07/19 | 1,566 | 1,566 | 1,528 | 1,559 | +14 | +0.9% | 89,900 |
| 2022/07/15 | 1,572 | 1,579 | 1,545 | 1,545 | -20 | -1.3% | 106,200 |
| 2022/07/14 | 1,625 | 1,625 | 1,563 | 1,565 | -71 | -4.3% | 175,600 |
| 2022/07/13 | 1,608 | 1,636 | 1,605 | 1,636 | +33 | +2.1% | 104,100 |
| 2022/07/12 | 1,593 | 1,606 | 1,580 | 1,603 | +9 | +0.6% | 114,200 |
| 2022/07/11 | 1,609 | 1,615 | 1,589 | 1,594 | +2 | +0.1% | 120,200 |
| 2022/07/08 | 1,581 | 1,615 | 1,580 | 1,592 | +9 | +0.6% | 169,100 |
| 2022/07/07 | 1,609 | 1,615 | 1,580 | 1,583 | -14 | -0.9% | 136,400 |
| 2022/07/06 | 1,570 | 1,613 | 1,565 | 1,597 | +38 | +2.4% | 324,900 |
| 2022/07/05 | 1,560 | 1,597 | 1,543 | 1,559 | +61 | +4.1% | 345,200 |
| 2022/07/04 | 1,486 | 1,506 | 1,481 | 1,498 | +18 | +1.2% | 200,800 |
| 2022/07/01 | 1,516 | 1,523 | 1,473 | 1,480 | -29 | -1.9% | 161,800 |
| 2022/06/30 | 1,514 | 1,523 | 1,506 | 1,509 | -11 | -0.7% | 161,800 |
| 2022/06/29 | 1,531 | 1,531 | 1,514 | 1,520 | -16 | -1% | 157,100 |
| 2022/06/28 | 1,513 | 1,538 | 1,505 | 1,536 | +17 | +1.1% | 112,400 |
| 2022/06/27 | 1,537 | 1,538 | 1,518 | 1,519 | -11 | -0.7% | 78,700 |
| 2022/06/24 | 1,511 | 1,530 | 1,511 | 1,530 | +27 | +1.8% | 97,800 |
| 2022/06/23 | 1,489 | 1,512 | 1,489 | 1,503 | +16 | +1.1% | 71,600 |
| 2022/06/22 | 1,498 | 1,501 | 1,474 | 1,487 | -6 | -0.4% | 117,900 |
| 2022/06/21 | 1,486 | 1,506 | 1,482 | 1,493 | +35 | +2.4% | 188,400 |
| 2022/06/20 | 1,464 | 1,489 | 1,454 | 1,458 | -3 | -0.2% | 177,100 |
| 2022/06/17 | 1,452 | 1,474 | 1,445 | 1,461 | -16 | -1.1% | 406,800 |
| 2022/06/16 | 1,485 | 1,498 | 1,473 | 1,477 | +19 | +1.3% | 196,200 |
| 2022/06/15 | 1,471 | 1,484 | 1,455 | 1,458 | -26 | -1.8% | 204,400 |
| 2022/06/14 | 1,471 | 1,488 | 1,469 | 1,484 | -8 | -0.5% | 169,900 |
| 2022/06/13 | 1,489 | 1,498 | 1,476 | 1,492 | -10 | -0.7% | 151,200 |
| 2022/06/10 | 1,508 | 1,522 | 1,501 | 1,502 | -7 | -0.5% | 167,000 |
| 2022/06/09 | 1,520 | 1,521 | 1,503 | 1,509 | -8 | -0.5% | 247,300 |
| 2022/06/08 | 1,548 | 1,561 | 1,503 | 1,517 | -52 | -3.3% | 334,100 |
| 2022/06/07 | 1,540 | 1,583 | 1,540 | 1,569 | +35 | +2.3% | 163,000 |
| 2022/06/06 | 1,518 | 1,536 | 1,516 | 1,534 | +4 | +0.3% | 84,100 |
| 2022/06/03 | 1,530 | 1,533 | 1,512 | 1,530 | +10 | +0.7% | 109,800 |
| 2022/06/02 | 1,510 | 1,528 | 1,494 | 1,520 | +9 | +0.6% | 83,300 |
| 2022/06/01 | 1,486 | 1,511 | 1,486 | 1,511 | +29 | +2% | 71,300 |
| 2022/05/31 | 1,487 | 1,503 | 1,482 | 1,482 | -16 | -1.1% | 79,600 |
| 2022/05/30 | 1,498 | 1,505 | 1,480 | 1,498 | +13 | +0.9% | 169,800 |
| 2022/05/27 | 1,496 | 1,496 | 1,474 | 1,485 | +9 | +0.6% | 99,500 |
751～
800
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
