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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,690 | 1,698 | 1,688 | 1,693 | -4 | -0.2% | 139,500 |
| 2025/06/12 | 1,701 | 1,705 | 1,688 | 1,697 | -7 | -0.4% | 156,000 |
| 2025/06/11 | 1,693 | 1,704 | 1,692 | 1,704 | +11 | +0.6% | 165,500 |
| 2025/06/10 | 1,696 | 1,703 | 1,693 | 1,693 | -2 | -0.1% | 150,100 |
| 2025/06/09 | 1,700 | 1,704 | 1,693 | 1,695 | -5 | -0.3% | 130,100 |
| 2025/06/06 | 1,709 | 1,715 | 1,700 | 1,700 | -7 | -0.4% | 90,300 |
| 2025/06/05 | 1,696 | 1,712 | 1,695 | 1,707 | +10 | +0.6% | 127,300 |
| 2025/06/04 | 1,698 | 1,706 | 1,692 | 1,697 | +6 | +0.4% | 113,600 |
| 2025/06/03 | 1,697 | 1,700 | 1,689 | 1,691 | -5 | -0.3% | 148,000 |
| 2025/06/02 | 1,702 | 1,708 | 1,695 | 1,696 | -13 | -0.8% | 131,200 |
| 2025/05/30 | 1,700 | 1,714 | 1,694 | 1,709 | +7 | +0.4% | 145,100 |
| 2025/05/29 | 1,707 | 1,716 | 1,702 | 1,702 | -3 | -0.2% | 113,000 |
| 2025/05/28 | 1,719 | 1,719 | 1,705 | 1,705 | -4 | -0.2% | 124,800 |
| 2025/05/27 | 1,717 | 1,718 | 1,704 | 1,709 | -8 | -0.5% | 109,200 |
| 2025/05/26 | 1,733 | 1,738 | 1,712 | 1,717 | -13 | -0.8% | 114,900 |
| 2025/05/23 | 1,744 | 1,749 | 1,730 | 1,730 | -8 | -0.5% | 151,900 |
| 2025/05/22 | 1,700 | 1,747 | 1,695 | 1,738 | +45 | +2.7% | 328,000 |
| 2025/05/21 | 1,693 | 1,697 | 1,687 | 1,693 | +5 | +0.3% | 97,600 |
| 2025/05/20 | 1,700 | 1,710 | 1,684 | 1,688 | -8 | -0.5% | 180,500 |
| 2025/05/19 | 1,711 | 1,711 | 1,692 | 1,696 | -16 | -0.9% | 179,000 |
| 2025/05/16 | 1,705 | 1,714 | 1,693 | 1,712 | +17 | +1% | 155,100 |
| 2025/05/15 | 1,681 | 1,696 | 1,681 | 1,695 | +1 | +0.1% | 101,800 |
| 2025/05/14 | 1,688 | 1,695 | 1,675 | 1,694 | -1 | -0.1% | 175,900 |
| 2025/05/13 | 1,693 | 1,705 | 1,690 | 1,695 | +5 | +0.3% | 145,400 |
| 2025/05/12 | 1,709 | 1,711 | 1,687 | 1,690 | -9 | -0.5% | 128,700 |
| 2025/05/09 | 1,702 | 1,711 | 1,696 | 1,699 | -2 | -0.1% | 137,000 |
| 2025/05/08 | 1,704 | 1,711 | 1,694 | 1,701 | -8 | -0.5% | 164,600 |
| 2025/05/07 | 1,701 | 1,720 | 1,696 | 1,709 | +3 | +0.2% | 156,700 |
| 2025/05/02 | 1,713 | 1,720 | 1,699 | 1,706 | -10 | -0.6% | 165,700 |
| 2025/05/01 | 1,721 | 1,731 | 1,713 | 1,716 | -18 | -1% | 156,900 |
| 2025/04/30 | 1,735 | 1,737 | 1,710 | 1,734 | -6 | -0.3% | 195,000 |
| 2025/04/28 | 1,705 | 1,744 | 1,705 | 1,740 | +28 | +1.6% | 193,200 |
| 2025/04/25 | 1,725 | 1,732 | 1,706 | 1,712 | -28 | -1.6% | 158,500 |
| 2025/04/24 | 1,798 | 1,799 | 1,732 | 1,740 | -49 | -2.7% | 185,100 |
| 2025/04/23 | 1,788 | 1,802 | 1,778 | 1,789 | +4 | +0.2% | 277,700 |
| 2025/04/22 | 1,763 | 1,789 | 1,762 | 1,785 | +2 | +0.1% | 151,900 |
| 2025/04/21 | 1,777 | 1,792 | 1,771 | 1,783 | +6 | +0.3% | 155,400 |
| 2025/04/18 | 1,755 | 1,777 | 1,754 | 1,777 | +29 | +1.7% | 199,500 |
| 2025/04/17 | 1,769 | 1,770 | 1,741 | 1,748 | -20 | -1.1% | 158,100 |
| 2025/04/16 | 1,764 | 1,772 | 1,743 | 1,768 | +14 | +0.8% | 231,700 |
| 2025/04/15 | 1,736 | 1,755 | 1,731 | 1,754 | +29 | +1.7% | 277,400 |
| 2025/04/14 | 1,675 | 1,737 | 1,671 | 1,725 | +65 | +3.9% | 476,100 |
| 2025/04/11 | 1,652 | 1,667 | 1,628 | 1,660 | -2 | -0.1% | 241,900 |
| 2025/04/10 | 1,646 | 1,663 | 1,620 | 1,662 | +66 | +4.1% | 232,000 |
| 2025/04/09 | 1,587 | 1,609 | 1,569 | 1,596 | -5 | -0.3% | 310,300 |
| 2025/04/08 | 1,577 | 1,610 | 1,566 | 1,601 | +64 | +4.2% | 373,100 |
| 2025/04/07 | 1,521 | 1,564 | 1,501 | 1,537 | -64 | -4% | 669,500 |
| 2025/04/04 | 1,601 | 1,606 | 1,584 | 1,601 | -17 | -1.1% | 370,000 |
| 2025/04/03 | 1,611 | 1,619 | 1,601 | 1,618 | -6 | -0.4% | 254,000 |
| 2025/04/02 | 1,650 | 1,650 | 1,624 | 1,624 | -17 | -1% | 174,500 |
51～
100
件表示中 / 7024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 | 188,500円 | +6.1% | -0.9% | 2.12% | 10.13倍 | 0.97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 | 20,600円 | +0.5% | - | 0.00% | 61.49倍 | 2.39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 | 392,000円 | +3.4% | -0.2% | 0.00% | 33.46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 | 260,500円 | +3.8% | +11.5% | 2.07% | 15.30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 | 778,000円 | +6.8% | +3.1% | 0.45% | 15.62倍 | 1.77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
