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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,497 | 1,536 | 1,496 | 1,528 | +61 | +4.2% | 99,700 |
| 2022/03/09 | 1,448 | 1,485 | 1,431 | 1,467 | +28 | +1.9% | 159,600 |
| 2022/03/08 | 1,455 | 1,463 | 1,436 | 1,439 | -30 | -2% | 270,700 |
| 2022/03/07 | 1,505 | 1,505 | 1,460 | 1,469 | -49 | -3.2% | 197,000 |
| 2022/03/04 | 1,520 | 1,527 | 1,505 | 1,518 | -5 | -0.3% | 281,200 |
| 2022/03/03 | 1,543 | 1,543 | 1,522 | 1,523 | -10 | -0.7% | 194,300 |
| 2022/03/02 | 1,530 | 1,544 | 1,520 | 1,533 | -22 | -1.4% | 218,700 |
| 2022/03/01 | 1,562 | 1,578 | 1,549 | 1,555 | -14 | -0.9% | 165,800 |
| 2022/02/28 | 1,542 | 1,569 | 1,529 | 1,569 | +30 | +1.9% | 209,200 |
| 2022/02/25 | 1,516 | 1,539 | 1,505 | 1,539 | +15 | +1% | 168,900 |
| 2022/02/24 | 1,520 | 1,533 | 1,497 | 1,524 | -9 | -0.6% | 307,000 |
| 2022/02/22 | 1,531 | 1,546 | 1,529 | 1,533 | -11 | -0.7% | 93,800 |
| 2022/02/21 | 1,523 | 1,544 | 1,520 | 1,544 | +13 | +0.8% | 72,200 |
| 2022/02/18 | 1,517 | 1,541 | 1,516 | 1,531 | -4 | -0.3% | 129,200 |
| 2022/02/17 | 1,565 | 1,574 | 1,527 | 1,535 | -30 | -1.9% | 111,200 |
| 2022/02/16 | 1,554 | 1,570 | 1,545 | 1,565 | +25 | +1.6% | 274,500 |
| 2022/02/15 | 1,526 | 1,540 | 1,520 | 1,540 | +14 | +0.9% | 195,100 |
| 2022/02/14 | 1,554 | 1,554 | 1,525 | 1,526 | -32 | -2.1% | 132,900 |
| 2022/02/10 | 1,560 | 1,572 | 1,552 | 1,558 | -10 | -0.6% | 59,200 |
| 2022/02/09 | 1,545 | 1,570 | 1,545 | 1,568 | +27 | +1.8% | 82,200 |
| 2022/02/08 | 1,535 | 1,563 | 1,535 | 1,541 | +11 | +0.7% | 125,400 |
| 2022/02/07 | 1,561 | 1,571 | 1,530 | 1,530 | -46 | -2.9% | 118,700 |
| 2022/02/04 | 1,565 | 1,581 | 1,551 | 1,576 | +7 | +0.4% | 81,400 |
| 2022/02/03 | 1,569 | 1,570 | 1,549 | 1,569 | -17 | -1.1% | 118,100 |
| 2022/02/02 | 1,553 | 1,588 | 1,552 | 1,586 | +42 | +2.7% | 105,800 |
| 2022/02/01 | 1,579 | 1,580 | 1,539 | 1,544 | -14 | -0.9% | 105,400 |
| 2022/01/31 | 1,520 | 1,567 | 1,520 | 1,558 | +33 | +2.2% | 114,400 |
| 2022/01/28 | 1,500 | 1,535 | 1,493 | 1,525 | +50 | +3.4% | 185,300 |
| 2022/01/27 | 1,528 | 1,529 | 1,473 | 1,475 | -56 | -3.7% | 193,600 |
| 2022/01/26 | 1,554 | 1,557 | 1,529 | 1,531 | -11 | -0.7% | 98,300 |
| 2022/01/25 | 1,578 | 1,578 | 1,530 | 1,542 | -36 | -2.3% | 112,000 |
| 2022/01/24 | 1,550 | 1,578 | 1,530 | 1,578 | +6 | +0.4% | 160,200 |
| 2022/01/21 | 1,520 | 1,572 | 1,510 | 1,572 | +44 | +2.9% | 151,500 |
| 2022/01/20 | 1,500 | 1,539 | 1,497 | 1,528 | +28 | +1.9% | 102,000 |
| 2022/01/19 | 1,540 | 1,543 | 1,495 | 1,500 | -52 | -3.4% | 218,700 |
| 2022/01/18 | 1,563 | 1,571 | 1,546 | 1,552 | -4 | -0.3% | 66,700 |
| 2022/01/17 | 1,549 | 1,568 | 1,547 | 1,556 | +5 | +0.3% | 71,100 |
| 2022/01/14 | 1,570 | 1,570 | 1,541 | 1,551 | -19 | -1.2% | 204,500 |
| 2022/01/13 | 1,626 | 1,626 | 1,570 | 1,570 | -36 | -2.2% | 154,600 |
| 2022/01/12 | 1,563 | 1,633 | 1,563 | 1,606 | +13 | +0.8% | 291,900 |
| 2022/01/11 | 1,600 | 1,604 | 1,568 | 1,593 | -20 | -1.2% | 202,300 |
| 2022/01/07 | 1,611 | 1,627 | 1,584 | 1,613 | +11 | +0.7% | 144,400 |
| 2022/01/06 | 1,601 | 1,627 | 1,595 | 1,602 | -21 | -1.3% | 136,300 |
| 2022/01/05 | 1,671 | 1,671 | 1,618 | 1,623 | -48 | -2.9% | 138,600 |
| 2022/01/04 | 1,659 | 1,674 | 1,641 | 1,671 | +32 | +2% | 98,000 |
| 2021/12/30 | 1,646 | 1,648 | 1,624 | 1,639 | -10 | -0.6% | 80,600 |
| 2021/12/29 | 1,620 | 1,653 | 1,617 | 1,649 | +24 | +1.5% | 125,300 |
| 2021/12/28 | 1,643 | 1,645 | 1,612 | 1,625 | -4 | -0.2% | 93,700 |
| 2021/12/27 | 1,628 | 1,646 | 1,611 | 1,629 | +11 | +0.7% | 145,800 |
| 2021/12/24 | 1,602 | 1,622 | 1,580 | 1,618 | +26 | +1.6% | 180,700 |
851～
900
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
