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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,454 | 1,481 | 1,454 | 1,476 | +21 | +1.4% | 140,100 |
| 2022/05/25 | 1,471 | 1,473 | 1,446 | 1,455 | -21 | -1.4% | 153,600 |
| 2022/05/24 | 1,492 | 1,492 | 1,472 | 1,476 | -25 | -1.7% | 132,100 |
| 2022/05/23 | 1,498 | 1,512 | 1,490 | 1,501 | +7 | +0.5% | 74,900 |
| 2022/05/20 | 1,470 | 1,495 | 1,467 | 1,494 | +20 | +1.4% | 130,300 |
| 2022/05/19 | 1,460 | 1,482 | 1,452 | 1,474 | -10 | -0.7% | 161,200 |
| 2022/05/18 | 1,486 | 1,503 | 1,480 | 1,484 | -4 | -0.3% | 119,700 |
| 2022/05/17 | 1,478 | 1,497 | 1,471 | 1,488 | +6 | +0.4% | 167,100 |
| 2022/05/16 | 1,535 | 1,535 | 1,482 | 1,482 | -41 | -2.7% | 171,300 |
| 2022/05/13 | 1,487 | 1,524 | 1,480 | 1,523 | +35 | +2.4% | 99,200 |
| 2022/05/12 | 1,504 | 1,524 | 1,485 | 1,488 | -30 | -2% | 133,000 |
| 2022/05/11 | 1,528 | 1,552 | 1,511 | 1,518 | -45 | -2.9% | 121,900 |
| 2022/05/10 | 1,560 | 1,573 | 1,526 | 1,563 | +13 | +0.8% | 170,700 |
| 2022/05/09 | 1,563 | 1,585 | 1,546 | 1,550 | -22 | -1.4% | 140,300 |
| 2022/05/06 | 1,575 | 1,596 | 1,565 | 1,572 | -7 | -0.4% | 152,600 |
| 2022/05/02 | 1,550 | 1,582 | 1,546 | 1,579 | +30 | +1.9% | 116,200 |
| 2022/04/28 | 1,509 | 1,553 | 1,499 | 1,549 | +56 | +3.8% | 144,800 |
| 2022/04/27 | 1,467 | 1,496 | 1,456 | 1,493 | +11 | +0.7% | 196,000 |
| 2022/04/26 | 1,482 | 1,498 | 1,476 | 1,482 | +2 | +0.1% | 202,800 |
| 2022/04/25 | 1,485 | 1,500 | 1,470 | 1,480 | -27 | -1.8% | 214,300 |
| 2022/04/22 | 1,498 | 1,509 | 1,482 | 1,507 | +18 | +1.2% | 145,900 |
| 2022/04/21 | 1,484 | 1,501 | 1,481 | 1,489 | +6 | +0.4% | 122,800 |
| 2022/04/20 | 1,485 | 1,509 | 1,477 | 1,483 | -3 | -0.2% | 139,900 |
| 2022/04/19 | 1,483 | 1,493 | 1,471 | 1,486 | +18 | +1.2% | 213,000 |
| 2022/04/18 | 1,515 | 1,515 | 1,462 | 1,468 | -55 | -3.6% | 335,100 |
| 2022/04/15 | 1,550 | 1,569 | 1,508 | 1,523 | -44 | -2.8% | 248,600 |
| 2022/04/14 | 1,559 | 1,568 | 1,518 | 1,567 | -18 | -1.1% | 331,400 |
| 2022/04/13 | 1,661 | 1,670 | 1,576 | 1,585 | -116 | -6.8% | 621,100 |
| 2022/04/12 | 1,600 | 1,728 | 1,579 | 1,701 | +140 | +9% | 1,329,700 |
| 2022/04/11 | 1,556 | 1,575 | 1,549 | 1,561 | +17 | +1.1% | 179,200 |
| 2022/04/08 | 1,520 | 1,553 | 1,515 | 1,544 | +29 | +1.9% | 145,000 |
| 2022/04/07 | 1,543 | 1,543 | 1,515 | 1,515 | -32 | -2.1% | 162,800 |
| 2022/04/06 | 1,550 | 1,569 | 1,545 | 1,547 | -12 | -0.8% | 112,000 |
| 2022/04/05 | 1,574 | 1,581 | 1,555 | 1,559 | -7 | -0.4% | 120,900 |
| 2022/04/04 | 1,537 | 1,572 | 1,534 | 1,566 | +20 | +1.3% | 142,600 |
| 2022/04/01 | 1,513 | 1,550 | 1,499 | 1,546 | +31 | +2% | 155,100 |
| 2022/03/31 | 1,518 | 1,528 | 1,512 | 1,515 | -21 | -1.4% | 188,100 |
| 2022/03/30 | 1,530 | 1,543 | 1,517 | 1,536 | ±0 | ±0% | 121,500 |
| 2022/03/29 | 1,532 | 1,538 | 1,519 | 1,536 | +15 | +1% | 139,800 |
| 2022/03/28 | 1,519 | 1,532 | 1,504 | 1,521 | -4 | -0.3% | 166,400 |
| 2022/03/25 | 1,537 | 1,540 | 1,514 | 1,525 | +1 | +0.1% | 222,900 |
| 2022/03/24 | 1,520 | 1,529 | 1,511 | 1,524 | -6 | -0.4% | 152,100 |
| 2022/03/23 | 1,534 | 1,555 | 1,525 | 1,530 | +20 | +1.3% | 184,900 |
| 2022/03/22 | 1,563 | 1,563 | 1,507 | 1,510 | -54 | -3.5% | 197,700 |
| 2022/03/18 | 1,544 | 1,567 | 1,532 | 1,564 | +20 | +1.3% | 155,300 |
| 2022/03/17 | 1,591 | 1,592 | 1,537 | 1,544 | -24 | -1.5% | 222,200 |
| 2022/03/16 | 1,595 | 1,595 | 1,540 | 1,568 | -15 | -0.9% | 212,700 |
| 2022/03/15 | 1,548 | 1,596 | 1,546 | 1,583 | +38 | +2.5% | 191,700 |
| 2022/03/14 | 1,546 | 1,573 | 1,545 | 1,545 | +10 | +0.7% | 104,100 |
| 2022/03/11 | 1,507 | 1,540 | 1,507 | 1,535 | +7 | +0.5% | 86,400 |
801～
850
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
