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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,659 | 1,669 | 1,657 | 1,660 | -3 | -0.2% | 152,200 |
| 2024/12/18 | 1,664 | 1,671 | 1,659 | 1,663 | +4 | +0.2% | 127,400 |
| 2024/12/17 | 1,673 | 1,673 | 1,657 | 1,659 | -14 | -0.8% | 230,100 |
| 2024/12/16 | 1,686 | 1,688 | 1,671 | 1,673 | -3 | -0.2% | 177,200 |
| 2024/12/13 | 1,686 | 1,697 | 1,672 | 1,676 | -22 | -1.3% | 207,000 |
| 2024/12/12 | 1,695 | 1,703 | 1,695 | 1,698 | +9 | +0.5% | 144,600 |
| 2024/12/11 | 1,690 | 1,697 | 1,685 | 1,689 | +3 | +0.2% | 114,000 |
| 2024/12/10 | 1,692 | 1,696 | 1,686 | 1,686 | -7 | -0.4% | 106,700 |
| 2024/12/09 | 1,686 | 1,696 | 1,684 | 1,693 | +8 | +0.5% | 94,600 |
| 2024/12/06 | 1,690 | 1,693 | 1,682 | 1,685 | -2 | -0.1% | 64,700 |
| 2024/12/05 | 1,692 | 1,694 | 1,681 | 1,687 | -4 | -0.2% | 119,400 |
| 2024/12/04 | 1,682 | 1,699 | 1,681 | 1,691 | +6 | +0.4% | 95,700 |
| 2024/12/03 | 1,680 | 1,693 | 1,676 | 1,685 | +9 | +0.5% | 132,000 |
| 2024/12/02 | 1,681 | 1,687 | 1,667 | 1,676 | -5 | -0.3% | 141,600 |
| 2024/11/29 | 1,691 | 1,691 | 1,681 | 1,681 | -10 | -0.6% | 76,600 |
| 2024/11/28 | 1,679 | 1,693 | 1,679 | 1,691 | +18 | +1.1% | 81,900 |
| 2024/11/27 | 1,694 | 1,694 | 1,667 | 1,673 | -23 | -1.4% | 142,600 |
| 2024/11/26 | 1,693 | 1,704 | 1,687 | 1,696 | +6 | +0.4% | 81,300 |
| 2024/11/25 | 1,701 | 1,705 | 1,690 | 1,690 | -8 | -0.5% | 115,400 |
| 2024/11/22 | 1,680 | 1,698 | 1,676 | 1,698 | +21 | +1.3% | 122,400 |
| 2024/11/21 | 1,679 | 1,681 | 1,670 | 1,677 | -2 | -0.1% | 135,600 |
| 2024/11/20 | 1,682 | 1,687 | 1,675 | 1,679 | -14 | -0.8% | 87,400 |
| 2024/11/19 | 1,681 | 1,693 | 1,674 | 1,693 | +15 | +0.9% | 101,900 |
| 2024/11/18 | 1,675 | 1,685 | 1,667 | 1,678 | +10 | +0.6% | 145,400 |
| 2024/11/15 | 1,678 | 1,678 | 1,667 | 1,668 | -3 | -0.2% | 143,000 |
| 2024/11/14 | 1,682 | 1,684 | 1,665 | 1,671 | -17 | -1% | 143,200 |
| 2024/11/13 | 1,684 | 1,699 | 1,683 | 1,688 | +1 | +0.1% | 104,300 |
| 2024/11/12 | 1,670 | 1,692 | 1,670 | 1,687 | +19 | +1.1% | 117,800 |
| 2024/11/11 | 1,680 | 1,680 | 1,664 | 1,668 | -13 | -0.8% | 96,700 |
| 2024/11/08 | 1,679 | 1,683 | 1,670 | 1,681 | +4 | +0.2% | 94,600 |
| 2024/11/07 | 1,668 | 1,682 | 1,668 | 1,677 | +11 | +0.7% | 131,200 |
| 2024/11/06 | 1,667 | 1,688 | 1,666 | 1,666 | -1 | -0.1% | 177,900 |
| 2024/11/05 | 1,675 | 1,677 | 1,665 | 1,667 | +1 | +0.1% | 97,800 |
| 2024/11/01 | 1,670 | 1,681 | 1,663 | 1,666 | -6 | -0.4% | 97,600 |
| 2024/10/31 | 1,675 | 1,681 | 1,667 | 1,672 | +9 | +0.5% | 110,800 |
| 2024/10/30 | 1,673 | 1,675 | 1,662 | 1,663 | -10 | -0.6% | 264,100 |
| 2024/10/29 | 1,665 | 1,673 | 1,659 | 1,673 | +8 | +0.5% | 104,000 |
| 2024/10/28 | 1,640 | 1,665 | 1,640 | 1,665 | +18 | +1.1% | 96,000 |
| 2024/10/25 | 1,652 | 1,654 | 1,637 | 1,647 | -5 | -0.3% | 147,800 |
| 2024/10/24 | 1,658 | 1,659 | 1,641 | 1,652 | -12 | -0.7% | 181,700 |
| 2024/10/23 | 1,669 | 1,680 | 1,663 | 1,664 | -4 | -0.2% | 138,400 |
| 2024/10/22 | 1,685 | 1,686 | 1,668 | 1,668 | -17 | -1% | 150,900 |
| 2024/10/21 | 1,692 | 1,692 | 1,682 | 1,685 | -3 | -0.2% | 75,200 |
| 2024/10/18 | 1,689 | 1,694 | 1,681 | 1,688 | +3 | +0.2% | 87,800 |
| 2024/10/17 | 1,690 | 1,692 | 1,684 | 1,685 | -2 | -0.1% | 121,600 |
| 2024/10/16 | 1,698 | 1,707 | 1,686 | 1,687 | -13 | -0.8% | 133,400 |
| 2024/10/15 | 1,678 | 1,702 | 1,678 | 1,700 | +23 | +1.4% | 205,400 |
| 2024/10/11 | 1,685 | 1,688 | 1,676 | 1,677 | -8 | -0.5% | 121,400 |
| 2024/10/10 | 1,685 | 1,692 | 1,676 | 1,685 | -3 | -0.2% | 160,400 |
| 2024/10/09 | 1,701 | 1,708 | 1,685 | 1,688 | +11 | +0.7% | 194,000 |
101～
150
件表示中 / 6959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 | 173,000円 | +6.1% | -0.9% | 2.31% | 9.29倍 | 0.89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 |
| ハイデ日高 | 316,500円 | +7.9% | +6.2% | 1.39% | 27.79倍 | 4.41倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| 大黒天 | 827,000円 | +8.3% | +12.1% | 0.40% | 17.90倍 | 1.98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 |
| 青山商 | 219,500円 | +2.6% | +10.9% | 6.20% | 11.21倍 | 0.60倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ゲンキードラ | 350,500円 | +9.3% | +10.3% | 0.37% | 15.22倍 | 2.15倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
市場注目の銘柄
チャート関連のコラム
