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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,668 | 1,672 | 1,641 | 1,641 | -14 | -0.8% | 172,900 |
| 2025/03/31 | 1,680 | 1,682 | 1,655 | 1,655 | -47 | -2.8% | 229,900 |
| 2025/03/28 | 1,700 | 1,709 | 1,687 | 1,702 | -10 | -0.6% | 186,700 |
| 2025/03/27 | 1,699 | 1,712 | 1,691 | 1,712 | +22 | +1.3% | 282,100 |
| 2025/03/26 | 1,689 | 1,697 | 1,681 | 1,690 | +1 | +0.1% | 226,700 |
| 2025/03/25 | 1,669 | 1,689 | 1,660 | 1,689 | +17 | +1% | 189,300 |
| 2025/03/24 | 1,663 | 1,672 | 1,653 | 1,672 | +9 | +0.5% | 117,400 |
| 2025/03/21 | 1,650 | 1,672 | 1,650 | 1,663 | +5 | +0.3% | 233,100 |
| 2025/03/19 | 1,645 | 1,662 | 1,645 | 1,658 | +15 | +0.9% | 151,100 |
| 2025/03/18 | 1,638 | 1,649 | 1,634 | 1,643 | +6 | +0.4% | 146,700 |
| 2025/03/17 | 1,622 | 1,639 | 1,622 | 1,637 | +18 | +1.1% | 146,900 |
| 2025/03/14 | 1,616 | 1,620 | 1,608 | 1,619 | -4 | -0.2% | 361,600 |
| 2025/03/13 | 1,612 | 1,627 | 1,612 | 1,623 | -18 | -1.1% | 337,300 |
| 2025/03/12 | 1,655 | 1,661 | 1,635 | 1,641 | -14 | -0.8% | 230,800 |
| 2025/03/11 | 1,677 | 1,678 | 1,646 | 1,655 | -32 | -1.9% | 287,100 |
| 2025/03/10 | 1,693 | 1,699 | 1,677 | 1,687 | -11 | -0.6% | 261,600 |
| 2025/03/07 | 1,656 | 1,698 | 1,644 | 1,698 | +42 | +2.5% | 749,300 |
| 2025/03/06 | 1,643 | 1,658 | 1,640 | 1,656 | +22 | +1.3% | 311,400 |
| 2025/03/05 | 1,640 | 1,640 | 1,622 | 1,634 | +3 | +0.2% | 196,300 |
| 2025/03/04 | 1,640 | 1,641 | 1,627 | 1,631 | -11 | -0.7% | 190,300 |
| 2025/03/03 | 1,625 | 1,645 | 1,625 | 1,642 | +22 | +1.4% | 441,000 |
| 2025/02/28 | 1,620 | 1,629 | 1,616 | 1,620 | -7 | -0.4% | 477,700 |
| 2025/02/27 | 1,594 | 1,627 | 1,591 | 1,627 | -1 | -0.1% | 1,433,800 |
| 2025/02/26 | 1,624 | 1,637 | 1,609 | 1,628 | +9 | +0.6% | 1,483,800 |
| 2025/02/25 | 1,616 | 1,625 | 1,613 | 1,619 | +7 | +0.4% | 491,200 |
| 2025/02/21 | 1,612 | 1,619 | 1,608 | 1,612 | -3 | -0.2% | 435,400 |
| 2025/02/20 | 1,627 | 1,628 | 1,614 | 1,615 | -16 | -1% | 433,900 |
| 2025/02/19 | 1,636 | 1,648 | 1,630 | 1,631 | -8 | -0.5% | 325,800 |
| 2025/02/18 | 1,647 | 1,647 | 1,633 | 1,639 | -1 | -0.1% | 349,900 |
| 2025/02/17 | 1,669 | 1,669 | 1,640 | 1,640 | -19 | -1.1% | 520,300 |
| 2025/02/14 | 1,652 | 1,663 | 1,649 | 1,659 | +8 | +0.5% | 225,100 |
| 2025/02/13 | 1,640 | 1,654 | 1,637 | 1,651 | +1 | +0.1% | 387,300 |
| 2025/02/12 | 1,650 | 1,653 | 1,638 | 1,650 | -8 | -0.5% | 549,200 |
| 2025/02/10 | 1,664 | 1,668 | 1,655 | 1,658 | -8 | -0.5% | 509,400 |
| 2025/02/07 | 1,667 | 1,675 | 1,666 | 1,666 | +4 | +0.2% | 244,100 |
| 2025/02/06 | 1,659 | 1,668 | 1,657 | 1,662 | ±0 | ±0% | 556,400 |
| 2025/02/05 | 1,678 | 1,679 | 1,662 | 1,662 | -7 | -0.4% | 380,400 |
| 2025/02/04 | 1,676 | 1,689 | 1,668 | 1,669 | -7 | -0.4% | 460,100 |
| 2025/02/03 | 1,715 | 1,715 | 1,674 | 1,676 | -46 | -2.7% | 396,100 |
| 2025/01/31 | 1,717 | 1,722 | 1,700 | 1,722 | +8 | +0.5% | 306,600 |
| 2025/01/30 | 1,706 | 1,718 | 1,694 | 1,714 | +18 | +1.1% | 812,200 |
| 2025/01/29 | 1,702 | 1,704 | 1,683 | 1,696 | -8 | -0.5% | 515,000 |
| 2025/01/28 | 1,698 | 1,716 | 1,692 | 1,704 | +17 | +1% | 369,900 |
| 2025/01/27 | 1,673 | 1,687 | 1,667 | 1,687 | +23 | +1.4% | 612,300 |
| 2025/01/24 | 1,687 | 1,692 | 1,664 | 1,664 | -8 | -0.5% | 470,700 |
| 2025/01/23 | 1,671 | 1,676 | 1,665 | 1,672 | -20 | -1.2% | 424,100 |
| 2025/01/22 | 1,693 | 1,704 | 1,691 | 1,692 | +3 | +0.2% | 219,200 |
| 2025/01/21 | 1,684 | 1,691 | 1,679 | 1,689 | +2 | +0.1% | 264,000 |
| 2025/01/20 | 1,698 | 1,698 | 1,685 | 1,687 | +1 | +0.1% | 277,400 |
| 2025/01/17 | 1,677 | 1,690 | 1,671 | 1,686 | ±0 | ±0% | 364,400 |
101～
150
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 | 188,800円 | +6.1% | -0.9% | 2.12% | 10.14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 | 20,700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 | 260,400円 | +3.8% | +11.5% | 2.07% | 15.29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
