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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,566 | 1,577 | 1,535 | 1,539 | -32 | -2% | 77,500 |
| 2017/09/01 | 1,575 | 1,580 | 1,561 | 1,571 | +10 | +0.6% | 115,200 |
| 2017/08/31 | 1,566 | 1,570 | 1,555 | 1,561 | +4 | +0.3% | 76,300 |
| 2017/08/30 | 1,534 | 1,562 | 1,526 | 1,557 | +32 | +2.1% | 131,900 |
| 2017/08/29 | 1,516 | 1,537 | 1,510 | 1,525 | +6 | +0.4% | 120,200 |
| 2017/08/28 | 1,499 | 1,521 | 1,497 | 1,519 | +6 | +0.4% | 90,700 |
| 2017/08/25 | 1,503 | 1,517 | 1,495 | 1,513 | +4 | +0.3% | 108,500 |
| 2017/08/24 | 1,520 | 1,526 | 1,509 | 1,509 | -8 | -0.5% | 54,400 |
| 2017/08/23 | 1,519 | 1,528 | 1,513 | 1,517 | +9 | +0.6% | 64,400 |
| 2017/08/22 | 1,510 | 1,520 | 1,503 | 1,508 | -9 | -0.6% | 46,300 |
| 2017/08/21 | 1,520 | 1,526 | 1,513 | 1,517 | +8 | +0.5% | 105,000 |
| 2017/08/18 | 1,490 | 1,516 | 1,485 | 1,509 | -6 | -0.4% | 142,100 |
| 2017/08/17 | 1,498 | 1,520 | 1,497 | 1,515 | +17 | +1.1% | 93,100 |
| 2017/08/16 | 1,487 | 1,505 | 1,475 | 1,498 | -5 | -0.3% | 95,800 |
| 2017/08/15 | 1,491 | 1,507 | 1,489 | 1,503 | +19 | +1.3% | 87,600 |
| 2017/08/14 | 1,501 | 1,505 | 1,480 | 1,484 | -30 | -2% | 60,000 |
| 2017/08/10 | 1,510 | 1,523 | 1,505 | 1,514 | +8 | +0.5% | 81,100 |
| 2017/08/09 | 1,522 | 1,522 | 1,496 | 1,506 | -22 | -1.4% | 54,900 |
| 2017/08/08 | 1,531 | 1,537 | 1,523 | 1,528 | -3 | -0.2% | 72,600 |
| 2017/08/07 | 1,536 | 1,537 | 1,524 | 1,531 | +10 | +0.7% | 53,000 |
| 2017/08/04 | 1,523 | 1,523 | 1,505 | 1,521 | -5 | -0.3% | 37,800 |
| 2017/08/03 | 1,505 | 1,526 | 1,496 | 1,526 | +20 | +1.3% | 71,800 |
| 2017/08/02 | 1,501 | 1,514 | 1,495 | 1,506 | -5 | -0.3% | 81,900 |
| 2017/08/01 | 1,515 | 1,523 | 1,501 | 1,511 | ±0 | ±0% | 82,500 |
| 2017/07/31 | 1,516 | 1,520 | 1,502 | 1,511 | -4 | -0.3% | 88,700 |
| 2017/07/28 | 1,507 | 1,515 | 1,503 | 1,515 | -2 | -0.1% | 45,500 |
| 2017/07/27 | 1,490 | 1,525 | 1,485 | 1,517 | +34 | +2.3% | 73,400 |
| 2017/07/26 | 1,488 | 1,506 | 1,477 | 1,483 | -12 | -0.8% | 101,100 |
| 2017/07/25 | 1,491 | 1,498 | 1,486 | 1,495 | +3 | +0.2% | 72,600 |
| 2017/07/24 | 1,479 | 1,493 | 1,470 | 1,492 | +4 | +0.3% | 53,000 |
| 2017/07/21 | 1,493 | 1,495 | 1,484 | 1,488 | -18 | -1.2% | 45,000 |
| 2017/07/20 | 1,505 | 1,516 | 1,499 | 1,506 | +2 | +0.1% | 53,300 |
| 2017/07/19 | 1,501 | 1,510 | 1,499 | 1,504 | +1 | +0.1% | 49,100 |
| 2017/07/18 | 1,507 | 1,508 | 1,491 | 1,503 | -4 | -0.3% | 59,400 |
| 2017/07/14 | 1,509 | 1,515 | 1,504 | 1,507 | -2 | -0.1% | 45,400 |
| 2017/07/13 | 1,523 | 1,529 | 1,504 | 1,509 | -15 | -1% | 34,800 |
| 2017/07/12 | 1,523 | 1,532 | 1,521 | 1,524 | -3 | -0.2% | 41,300 |
| 2017/07/11 | 1,491 | 1,530 | 1,491 | 1,527 | +27 | +1.8% | 50,800 |
| 2017/07/10 | 1,504 | 1,510 | 1,498 | 1,500 | +9 | +0.6% | 45,900 |
| 2017/07/07 | 1,495 | 1,502 | 1,483 | 1,491 | -14 | -0.9% | 75,800 |
| 2017/07/06 | 1,500 | 1,521 | 1,491 | 1,505 | -7 | -0.5% | 101,500 |
| 2017/07/05 | 1,497 | 1,517 | 1,496 | 1,512 | +1 | +0.1% | 123,300 |
| 2017/07/04 | 1,534 | 1,537 | 1,505 | 1,511 | +1 | +0.1% | 124,600 |
| 2017/07/03 | 1,509 | 1,525 | 1,502 | 1,510 | +1 | +0.1% | 148,500 |
| 2017/06/30 | 1,522 | 1,529 | 1,504 | 1,509 | -30 | -1.9% | 128,900 |
| 2017/06/29 | 1,545 | 1,564 | 1,525 | 1,539 | +9 | +0.6% | 135,000 |
| 2017/06/28 | 1,537 | 1,546 | 1,525 | 1,530 | -13 | -0.8% | 63,000 |
| 2017/06/27 | 1,542 | 1,547 | 1,536 | 1,543 | +1 | +0.1% | 81,700 |
| 2017/06/26 | 1,509 | 1,553 | 1,509 | 1,542 | +18 | +1.2% | 135,100 |
| 2017/06/23 | 1,500 | 1,527 | 1,500 | 1,524 | +14 | +0.9% | 81,700 |
1951～
2000
件表示中 / 7027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 | 181,000円 | +6.1% | -0.9% | 2.21% | 9.72倍 | 0.93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 |
| 青山商 | 245,100円 | +2.6% | +10.9% | 5.55% | 12.52倍 | 0.67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 |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ドトル日レス | 256,700円 | +3.8% | +11.5% | 2.10% | 15.07倍 | 1.04倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハローズ | 513,000円 | +6.4% | +0.5% | 1.33% | 12.73倍 | 1.56倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
