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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,746 | 1,776 | 1,746 | 1,763 | -1 | -0.1% | 337,000 |
| 2024/08/20 | 1,750 | 1,769 | 1,748 | 1,764 | +18 | +1% | 347,100 |
| 2024/08/19 | 1,742 | 1,747 | 1,730 | 1,746 | -5 | -0.3% | 428,000 |
| 2024/08/16 | 1,765 | 1,765 | 1,739 | 1,751 | +18 | +1% | 332,700 |
| 2024/08/15 | 1,724 | 1,744 | 1,718 | 1,733 | +18 | +1% | 388,600 |
| 2024/08/14 | 1,690 | 1,715 | 1,684 | 1,715 | +28 | +1.7% | 284,900 |
| 2024/08/13 | 1,698 | 1,704 | 1,672 | 1,687 | -5 | -0.3% | 450,500 |
| 2024/08/09 | 1,688 | 1,700 | 1,668 | 1,692 | +27 | +1.6% | 395,100 |
| 2024/08/08 | 1,668 | 1,693 | 1,653 | 1,665 | -43 | -2.5% | 447,700 |
| 2024/08/07 | 1,684 | 1,740 | 1,680 | 1,708 | +3 | +0.2% | 368,200 |
| 2024/08/06 | 1,673 | 1,722 | 1,663 | 1,705 | +122 | +7.7% | 306,900 |
| 2024/08/05 | 1,672 | 1,692 | 1,578 | 1,583 | -150 | -8.7% | 446,200 |
| 2024/08/02 | 1,765 | 1,768 | 1,725 | 1,733 | -64 | -3.6% | 295,400 |
| 2024/08/01 | 1,820 | 1,820 | 1,790 | 1,797 | -23 | -1.3% | 197,600 |
| 2024/07/31 | 1,780 | 1,820 | 1,769 | 1,820 | +32 | +1.8% | 214,300 |
| 2024/07/30 | 1,785 | 1,798 | 1,777 | 1,788 | -12 | -0.7% | 249,700 |
| 2024/07/29 | 1,794 | 1,809 | 1,782 | 1,800 | +20 | +1.1% | 252,900 |
| 2024/07/26 | 1,793 | 1,796 | 1,773 | 1,780 | -13 | -0.7% | 343,700 |
| 2024/07/25 | 1,780 | 1,806 | 1,770 | 1,793 | +8 | +0.4% | 558,600 |
| 2024/07/24 | 1,817 | 1,817 | 1,785 | 1,785 | -30 | -1.7% | 498,400 |
| 2024/07/23 | 1,815 | 1,833 | 1,810 | 1,815 | -2 | -0.1% | 294,500 |
| 2024/07/22 | 1,844 | 1,844 | 1,812 | 1,817 | -20 | -1.1% | 229,000 |
| 2024/07/19 | 1,840 | 1,844 | 1,822 | 1,837 | -10 | -0.5% | 287,600 |
| 2024/07/18 | 1,862 | 1,869 | 1,847 | 1,847 | -8 | -0.4% | 267,600 |
| 2024/07/17 | 1,842 | 1,864 | 1,841 | 1,855 | +19 | +1% | 196,300 |
| 2024/07/16 | 1,869 | 1,876 | 1,836 | 1,836 | -29 | -1.6% | 342,100 |
| 2024/07/12 | 1,838 | 1,870 | 1,827 | 1,865 | +21 | +1.1% | 221,600 |
| 2024/07/11 | 1,834 | 1,855 | 1,825 | 1,844 | +19 | +1% | 298,800 |
| 2024/07/10 | 1,838 | 1,845 | 1,805 | 1,825 | -7 | -0.4% | 360,700 |
| 2024/07/09 | 1,826 | 1,852 | 1,826 | 1,832 | +6 | +0.3% | 264,200 |
| 2024/07/08 | 1,900 | 1,900 | 1,826 | 1,826 | -41 | -2.2% | 575,900 |
| 2024/07/05 | 1,928 | 1,932 | 1,867 | 1,867 | -61 | -3.2% | 462,400 |
| 2024/07/04 | 1,922 | 1,933 | 1,918 | 1,928 | +6 | +0.3% | 108,800 |
| 2024/07/03 | 1,920 | 1,937 | 1,915 | 1,922 | +6 | +0.3% | 114,300 |
| 2024/07/02 | 1,932 | 1,934 | 1,914 | 1,916 | -9 | -0.5% | 145,100 |
| 2024/07/01 | 1,955 | 1,955 | 1,925 | 1,925 | -19 | -1% | 146,700 |
| 2024/06/28 | 1,938 | 1,956 | 1,932 | 1,944 | +7 | +0.4% | 149,600 |
| 2024/06/27 | 1,949 | 1,950 | 1,929 | 1,937 | ±0 | ±0% | 138,600 |
| 2024/06/26 | 1,937 | 1,943 | 1,930 | 1,937 | -2 | -0.1% | 108,200 |
| 2024/06/25 | 1,925 | 1,949 | 1,923 | 1,939 | +18 | +0.9% | 94,300 |
| 2024/06/24 | 1,930 | 1,930 | 1,916 | 1,921 | +11 | +0.6% | 93,000 |
| 2024/06/21 | 1,924 | 1,946 | 1,910 | 1,910 | -8 | -0.4% | 150,400 |
| 2024/06/20 | 1,931 | 1,935 | 1,906 | 1,918 | -13 | -0.7% | 99,100 |
| 2024/06/19 | 1,915 | 1,944 | 1,906 | 1,931 | +26 | +1.4% | 83,300 |
| 2024/06/18 | 1,894 | 1,920 | 1,890 | 1,905 | +10 | +0.5% | 92,000 |
| 2024/06/17 | 1,937 | 1,937 | 1,881 | 1,895 | -36 | -1.9% | 177,600 |
| 2024/06/14 | 1,931 | 1,947 | 1,922 | 1,931 | -3 | -0.2% | 195,000 |
| 2024/06/13 | 1,960 | 1,965 | 1,930 | 1,934 | -24 | -1.2% | 114,900 |
| 2024/06/12 | 1,969 | 1,974 | 1,946 | 1,958 | -9 | -0.5% | 107,700 |
| 2024/06/11 | 1,968 | 1,986 | 1,966 | 1,967 | +9 | +0.5% | 104,300 |
151～
200
件表示中 / 6927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 | 160,100円 | +1.4% | +14.5% | 2.50% | 8.31倍 | 0.82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 | 274,800円 | +6.6% | +9.3% | 1.38% | 29.27倍 | 3.89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 |
| ＡＯＫＩ ＨＤ | 120,600円 | +2.2% | +8.0% | 4.56% | 12.68倍 | 0.75倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| 青山商 | 193,100円 | +2.5% | +10.8% | 6.58% | 10.30倍 | 0.54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 |
| ＭＶ東海 | 296,000円 | +2.8% | +0.6% | 2.53% | 11.23倍 | 1.14倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
