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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 1,763 | 1,787 | 1,761 | 1,769 | +6 | +0.3% | 70,700 |
| 2017/11/16 | 1,761 | 1,779 | 1,756 | 1,763 | +8 | +0.5% | 69,500 |
| 2017/11/15 | 1,773 | 1,790 | 1,752 | 1,755 | -49 | -2.7% | 105,900 |
| 2017/11/14 | 1,830 | 1,830 | 1,797 | 1,804 | -8 | -0.4% | 62,900 |
| 2017/11/13 | 1,813 | 1,818 | 1,803 | 1,812 | -8 | -0.4% | 51,200 |
| 2017/11/10 | 1,813 | 1,828 | 1,802 | 1,820 | -13 | -0.7% | 71,800 |
| 2017/11/09 | 1,836 | 1,857 | 1,813 | 1,833 | -6 | -0.3% | 81,100 |
| 2017/11/08 | 1,832 | 1,844 | 1,816 | 1,839 | -7 | -0.4% | 56,400 |
| 2017/11/07 | 1,835 | 1,846 | 1,815 | 1,846 | +14 | +0.8% | 66,100 |
| 2017/11/06 | 1,865 | 1,865 | 1,828 | 1,832 | -24 | -1.3% | 78,700 |
| 2017/11/02 | 1,867 | 1,867 | 1,839 | 1,856 | -17 | -0.9% | 51,600 |
| 2017/11/01 | 1,861 | 1,874 | 1,837 | 1,873 | +28 | +1.5% | 111,400 |
| 2017/10/31 | 1,815 | 1,846 | 1,809 | 1,845 | +23 | +1.3% | 80,400 |
| 2017/10/30 | 1,857 | 1,862 | 1,816 | 1,822 | -31 | -1.7% | 92,300 |
| 2017/10/27 | 1,850 | 1,856 | 1,825 | 1,853 | +22 | +1.2% | 94,700 |
| 2017/10/26 | 1,801 | 1,836 | 1,800 | 1,831 | +28 | +1.6% | 90,300 |
| 2017/10/25 | 1,830 | 1,833 | 1,799 | 1,803 | -9 | -0.5% | 99,500 |
| 2017/10/24 | 1,809 | 1,821 | 1,802 | 1,812 | +11 | +0.6% | 63,700 |
| 2017/10/23 | 1,829 | 1,834 | 1,799 | 1,801 | -1 | -0.1% | 151,900 |
| 2017/10/20 | 1,793 | 1,834 | 1,786 | 1,802 | +18 | +1% | 193,100 |
| 2017/10/19 | 1,787 | 1,817 | 1,781 | 1,784 | -13 | -0.7% | 90,000 |
| 2017/10/18 | 1,770 | 1,801 | 1,770 | 1,797 | +13 | +0.7% | 120,000 |
| 2017/10/17 | 1,790 | 1,831 | 1,779 | 1,784 | +13 | +0.7% | 204,200 |
| 2017/10/16 | 1,756 | 1,800 | 1,750 | 1,771 | +24 | +1.4% | 148,900 |
| 2017/10/13 | 1,719 | 1,763 | 1,713 | 1,747 | +20 | +1.2% | 134,700 |
| 2017/10/12 | 1,706 | 1,735 | 1,700 | 1,727 | +33 | +1.9% | 156,600 |
| 2017/10/11 | 1,698 | 1,706 | 1,683 | 1,694 | -3 | -0.2% | 123,100 |
| 2017/10/10 | 1,691 | 1,703 | 1,682 | 1,697 | +26 | +1.6% | 131,400 |
| 2017/10/06 | 1,693 | 1,704 | 1,669 | 1,671 | -17 | -1% | 82,600 |
| 2017/10/05 | 1,688 | 1,706 | 1,678 | 1,688 | -12 | -0.7% | 65,200 |
| 2017/10/04 | 1,694 | 1,712 | 1,689 | 1,700 | +12 | +0.7% | 82,900 |
| 2017/10/03 | 1,702 | 1,723 | 1,688 | 1,688 | -18 | -1.1% | 99,400 |
| 2017/10/02 | 1,688 | 1,719 | 1,688 | 1,706 | +11 | +0.6% | 83,200 |
| 2017/09/29 | 1,695 | 1,713 | 1,680 | 1,695 | ±0 | ±0% | 99,400 |
| 2017/09/28 | 1,701 | 1,704 | 1,677 | 1,695 | +3 | +0.2% | 127,400 |
| 2017/09/27 | 1,689 | 1,693 | 1,672 | 1,692 | +6 | +0.4% | 86,400 |
| 2017/09/26 | 1,663 | 1,690 | 1,658 | 1,686 | +31 | +1.9% | 172,400 |
| 2017/09/25 | 1,640 | 1,659 | 1,629 | 1,655 | +21 | +1.3% | 135,600 |
| 2017/09/22 | 1,644 | 1,659 | 1,633 | 1,634 | -30 | -1.8% | 118,400 |
| 2017/09/21 | 1,685 | 1,690 | 1,612 | 1,664 | -61 | -3.5% | 252,500 |
| 2017/09/20 | 1,610 | 1,745 | 1,605 | 1,725 | +124 | +7.7% | 305,400 |
| 2017/09/19 | 1,606 | 1,607 | 1,581 | 1,601 | +14 | +0.9% | 124,900 |
| 2017/09/15 | 1,571 | 1,587 | 1,569 | 1,587 | +16 | +1% | 138,600 |
| 2017/09/14 | 1,562 | 1,586 | 1,562 | 1,571 | +7 | +0.4% | 62,600 |
| 2017/09/13 | 1,567 | 1,577 | 1,562 | 1,564 | +3 | +0.2% | 53,600 |
| 2017/09/12 | 1,568 | 1,568 | 1,547 | 1,561 | -2 | -0.1% | 70,000 |
| 2017/09/11 | 1,562 | 1,578 | 1,558 | 1,563 | +20 | +1.3% | 46,100 |
| 2017/09/08 | 1,539 | 1,561 | 1,539 | 1,543 | -9 | -0.6% | 89,000 |
| 2017/09/07 | 1,552 | 1,565 | 1,539 | 1,552 | ±0 | ±0% | 55,700 |
| 2017/09/06 | 1,541 | 1,557 | 1,525 | 1,552 | +10 | +0.6% | 40,300 |
1851～
1900
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 | 20,000円 | +0.5% | - | 0.00% | 59.70倍 | 2.32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 | 369,000円 | +9.3% | +10.3% | 0.35% | 16.02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
