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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 1,912 | 1,949 | 1,912 | 1,944 | +23 | +1.2% | 53,000 |
| 2018/02/01 | 1,874 | 1,921 | 1,874 | 1,921 | +47 | +2.5% | 69,200 |
| 2018/01/31 | 1,921 | 1,922 | 1,874 | 1,874 | -66 | -3.4% | 75,400 |
| 2018/01/30 | 1,942 | 1,967 | 1,936 | 1,940 | +13 | +0.7% | 89,400 |
| 2018/01/29 | 1,918 | 1,950 | 1,918 | 1,927 | +9 | +0.5% | 55,300 |
| 2018/01/26 | 1,939 | 1,962 | 1,917 | 1,918 | -28 | -1.4% | 67,800 |
| 2018/01/25 | 1,949 | 1,953 | 1,927 | 1,946 | -3 | -0.2% | 71,500 |
| 2018/01/24 | 1,925 | 1,954 | 1,923 | 1,949 | +24 | +1.2% | 93,500 |
| 2018/01/23 | 1,900 | 1,928 | 1,891 | 1,925 | +37 | +2% | 34,200 |
| 2018/01/22 | 1,900 | 1,900 | 1,874 | 1,888 | -5 | -0.3% | 36,500 |
| 2018/01/19 | 1,850 | 1,906 | 1,850 | 1,893 | +47 | +2.5% | 77,200 |
| 2018/01/18 | 1,886 | 1,893 | 1,846 | 1,846 | -29 | -1.5% | 88,200 |
| 2018/01/17 | 1,880 | 1,884 | 1,868 | 1,875 | -31 | -1.6% | 66,400 |
| 2018/01/16 | 1,900 | 1,911 | 1,896 | 1,906 | +5 | +0.3% | 57,000 |
| 2018/01/15 | 1,887 | 1,909 | 1,886 | 1,901 | +21 | +1.1% | 52,900 |
| 2018/01/12 | 1,873 | 1,884 | 1,861 | 1,880 | ±0 | ±0% | 89,300 |
| 2018/01/11 | 1,866 | 1,886 | 1,843 | 1,880 | +6 | +0.3% | 153,400 |
| 2018/01/10 | 1,897 | 1,916 | 1,874 | 1,874 | -22 | -1.2% | 103,400 |
| 2018/01/09 | 1,864 | 1,902 | 1,853 | 1,896 | +32 | +1.7% | 125,800 |
| 2018/01/05 | 1,856 | 1,868 | 1,842 | 1,864 | +8 | +0.4% | 60,300 |
| 2018/01/04 | 1,826 | 1,857 | 1,819 | 1,856 | +30 | +1.6% | 61,400 |
| 2017/12/29 | 1,830 | 1,833 | 1,821 | 1,826 | -2 | -0.1% | 36,900 |
| 2017/12/28 | 1,823 | 1,830 | 1,812 | 1,828 | ±0 | ±0% | 61,600 |
| 2017/12/27 | 1,826 | 1,838 | 1,820 | 1,828 | +1 | +0.1% | 49,800 |
| 2017/12/26 | 1,829 | 1,838 | 1,826 | 1,827 | -19 | -1% | 59,500 |
| 2017/12/25 | 1,856 | 1,861 | 1,841 | 1,846 | +4 | +0.2% | 47,900 |
| 2017/12/22 | 1,856 | 1,861 | 1,839 | 1,842 | -16 | -0.9% | 81,400 |
| 2017/12/21 | 1,829 | 1,865 | 1,822 | 1,858 | +24 | +1.3% | 92,700 |
| 2017/12/20 | 1,918 | 1,918 | 1,802 | 1,834 | -81 | -4.2% | 156,500 |
| 2017/12/19 | 1,949 | 1,949 | 1,906 | 1,915 | -4 | -0.2% | 67,100 |
| 2017/12/18 | 1,943 | 1,945 | 1,916 | 1,919 | -15 | -0.8% | 57,400 |
| 2017/12/15 | 1,924 | 1,953 | 1,911 | 1,934 | +8 | +0.4% | 75,000 |
| 2017/12/14 | 1,898 | 1,927 | 1,898 | 1,926 | +35 | +1.9% | 57,500 |
| 2017/12/13 | 1,909 | 1,909 | 1,878 | 1,891 | -6 | -0.3% | 46,800 |
| 2017/12/12 | 1,895 | 1,904 | 1,877 | 1,897 | +4 | +0.2% | 50,900 |
| 2017/12/11 | 1,899 | 1,907 | 1,877 | 1,893 | -9 | -0.5% | 45,100 |
| 2017/12/08 | 1,863 | 1,903 | 1,863 | 1,902 | +10 | +0.5% | 73,500 |
| 2017/12/07 | 1,881 | 1,905 | 1,876 | 1,892 | +12 | +0.6% | 38,200 |
| 2017/12/06 | 1,910 | 1,918 | 1,880 | 1,880 | -33 | -1.7% | 82,100 |
| 2017/12/05 | 1,887 | 1,913 | 1,884 | 1,913 | -1 | -0.1% | 89,000 |
| 2017/12/04 | 1,946 | 1,953 | 1,912 | 1,914 | -11 | -0.6% | 84,900 |
| 2017/12/01 | 1,889 | 1,930 | 1,888 | 1,925 | +54 | +2.9% | 125,100 |
| 2017/11/30 | 1,850 | 1,871 | 1,834 | 1,871 | +23 | +1.2% | 63,700 |
| 2017/11/29 | 1,826 | 1,850 | 1,819 | 1,848 | +39 | +2.2% | 48,300 |
| 2017/11/28 | 1,804 | 1,812 | 1,791 | 1,809 | -1 | -0.1% | 44,200 |
| 2017/11/27 | 1,814 | 1,816 | 1,796 | 1,810 | +13 | +0.7% | 59,000 |
| 2017/11/24 | 1,779 | 1,799 | 1,763 | 1,797 | +18 | +1% | 48,400 |
| 2017/11/22 | 1,783 | 1,792 | 1,772 | 1,779 | -6 | -0.3% | 44,000 |
| 2017/11/21 | 1,789 | 1,807 | 1,773 | 1,785 | +11 | +0.6% | 60,000 |
| 2017/11/20 | 1,749 | 1,781 | 1,742 | 1,774 | +5 | +0.3% | 51,600 |
1801～
1850
件表示中 / 6978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% | 9.34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 |
| 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 | 368,000円 | +9.3% | +10.3% | 0.35% | 15.98倍 | 2.26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 | 568,000円 | +11.1% | -37.9% | 0.42% | 98.44倍 | 2.38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 | 213,800円 | +2.6% | +10.9% | 6.36% | 10.93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
