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 |
|---|---|---|---|---|---|---|---|
| 2018/11/26 | 1,496 | 1,505 | 1,481 | 1,489 | -7 | -0.5% | 46,900 |
| 2018/11/22 | 1,460 | 1,496 | 1,458 | 1,496 | +26 | +1.8% | 48,400 |
| 2018/11/21 | 1,449 | 1,475 | 1,444 | 1,470 | -14 | -0.9% | 48,900 |
| 2018/11/20 | 1,480 | 1,484 | 1,467 | 1,484 | -7 | -0.5% | 24,200 |
| 2018/11/19 | 1,479 | 1,501 | 1,479 | 1,491 | +7 | +0.5% | 53,000 |
| 2018/11/16 | 1,482 | 1,494 | 1,469 | 1,484 | -4 | -0.3% | 41,400 |
| 2018/11/15 | 1,471 | 1,492 | 1,471 | 1,488 | +2 | +0.1% | 29,300 |
| 2018/11/14 | 1,485 | 1,491 | 1,474 | 1,486 | -1 | -0.1% | 64,200 |
| 2018/11/13 | 1,517 | 1,517 | 1,479 | 1,487 | -77 | -4.9% | 75,500 |
| 2018/11/12 | 1,529 | 1,571 | 1,522 | 1,564 | +24 | +1.6% | 83,300 |
| 2018/11/09 | 1,534 | 1,542 | 1,511 | 1,540 | +51 | +3.4% | 84,500 |
| 2018/11/08 | 1,501 | 1,514 | 1,484 | 1,489 | +18 | +1.2% | 48,900 |
| 2018/11/07 | 1,500 | 1,512 | 1,465 | 1,471 | -29 | -1.9% | 56,900 |
| 2018/11/06 | 1,499 | 1,519 | 1,488 | 1,500 | +16 | +1.1% | 64,200 |
| 2018/11/05 | 1,468 | 1,496 | 1,468 | 1,484 | -18 | -1.2% | 72,300 |
| 2018/11/02 | 1,528 | 1,528 | 1,495 | 1,502 | ±0 | ±0% | 102,000 |
| 2018/11/01 | 1,476 | 1,510 | 1,476 | 1,502 | +17 | +1.1% | 80,400 |
| 2018/10/31 | 1,453 | 1,485 | 1,439 | 1,485 | +62 | +4.4% | 162,700 |
| 2018/10/30 | 1,425 | 1,441 | 1,406 | 1,423 | -32 | -2.2% | 168,600 |
| 2018/10/29 | 1,460 | 1,488 | 1,453 | 1,455 | -7 | -0.5% | 106,400 |
| 2018/10/26 | 1,526 | 1,526 | 1,444 | 1,462 | -4 | -0.3% | 125,500 |
| 2018/10/25 | 1,470 | 1,483 | 1,457 | 1,466 | -34 | -2.3% | 103,100 |
| 2018/10/24 | 1,532 | 1,546 | 1,496 | 1,500 | -20 | -1.3% | 106,900 |
| 2018/10/23 | 1,551 | 1,551 | 1,520 | 1,520 | -20 | -1.3% | 152,400 |
| 2018/10/22 | 1,493 | 1,553 | 1,483 | 1,540 | +52 | +3.5% | 193,800 |
| 2018/10/19 | 1,459 | 1,489 | 1,454 | 1,488 | +22 | +1.5% | 129,700 |
| 2018/10/18 | 1,450 | 1,475 | 1,440 | 1,466 | +29 | +2% | 119,500 |
| 2018/10/17 | 1,438 | 1,444 | 1,417 | 1,437 | +13 | +0.9% | 137,800 |
| 2018/10/16 | 1,418 | 1,425 | 1,404 | 1,424 | +3 | +0.2% | 64,900 |
| 2018/10/15 | 1,430 | 1,438 | 1,408 | 1,421 | -24 | -1.7% | 87,500 |
| 2018/10/12 | 1,426 | 1,454 | 1,426 | 1,445 | -4 | -0.3% | 111,400 |
| 2018/10/11 | 1,451 | 1,471 | 1,440 | 1,449 | -50 | -3.3% | 122,500 |
| 2018/10/10 | 1,504 | 1,513 | 1,494 | 1,499 | +7 | +0.5% | 63,500 |
| 2018/10/09 | 1,514 | 1,514 | 1,486 | 1,492 | -24 | -1.6% | 66,000 |
| 2018/10/05 | 1,517 | 1,527 | 1,511 | 1,516 | -1 | -0.1% | 58,100 |
| 2018/10/04 | 1,530 | 1,530 | 1,512 | 1,517 | -2 | -0.1% | 55,900 |
| 2018/10/03 | 1,549 | 1,549 | 1,515 | 1,519 | -27 | -1.7% | 43,600 |
| 2018/10/02 | 1,547 | 1,557 | 1,536 | 1,546 | +14 | +0.9% | 64,200 |
| 2018/10/01 | 1,531 | 1,549 | 1,524 | 1,532 | -14 | -0.9% | 62,700 |
| 2018/09/28 | 1,553 | 1,571 | 1,545 | 1,546 | +17 | +1.1% | 69,500 |
| 2018/09/27 | 1,560 | 1,560 | 1,518 | 1,529 | -32 | -2% | 84,700 |
| 2018/09/26 | 1,525 | 1,569 | 1,523 | 1,561 | +1 | +0.1% | 114,400 |
| 2018/09/25 | 1,547 | 1,561 | 1,532 | 1,560 | +37 | +2.4% | 88,500 |
| 2018/09/21 | 1,531 | 1,531 | 1,511 | 1,523 | +13 | +0.9% | 98,800 |
| 2018/09/20 | 1,520 | 1,520 | 1,491 | 1,510 | -5 | -0.3% | 104,900 |
| 2018/09/19 | 1,487 | 1,516 | 1,440 | 1,515 | +50 | +3.4% | 239,200 |
| 2018/09/18 | 1,463 | 1,477 | 1,451 | 1,465 | +15 | +1% | 121,100 |
| 2018/09/14 | 1,452 | 1,458 | 1,442 | 1,450 | ±0 | ±0% | 144,800 |
| 2018/09/13 | 1,421 | 1,455 | 1,419 | 1,450 | +45 | +3.2% | 153,900 |
| 2018/09/12 | 1,404 | 1,415 | 1,376 | 1,405 | +15 | +1.1% | 87,600 |
1601～
1650
件表示中 / 6979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 | 173,800円 | +6.1% | -0.9% | 2.30% | 9.33倍 | 0.90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 | 20,100円 | +0.5% | - | 0.00% | 60.00倍 | 2.33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 |
| ゲンキードラ | 371,500円 | +9.3% | +10.3% | 0.35% | 16.13倍 | 2.27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 |
| 松屋フーズ | 566,000円 | +11.1% | -37.9% | 0.42% | 98.09倍 | 2.37倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| 青山商 | 212,000円 | +2.6% | +10.9% | 6.42% | 10.83倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
