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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 1,500 | 1,527 | 1,500 | 1,524 | +14 | +0.9% | 81,700 |
| 2017/06/22 | 1,507 | 1,524 | 1,507 | 1,510 | -13 | -0.9% | 131,500 |
| 2017/06/21 | 1,534 | 1,534 | 1,496 | 1,523 | +38 | +2.6% | 173,600 |
| 2017/06/20 | 1,475 | 1,490 | 1,462 | 1,485 | +26 | +1.8% | 73,500 |
| 2017/06/19 | 1,453 | 1,464 | 1,448 | 1,459 | +14 | +1% | 36,500 |
| 2017/06/16 | 1,455 | 1,479 | 1,442 | 1,445 | -4 | -0.3% | 52,600 |
| 2017/06/15 | 1,440 | 1,462 | 1,440 | 1,449 | -6 | -0.4% | 49,500 |
| 2017/06/14 | 1,464 | 1,467 | 1,455 | 1,455 | -6 | -0.4% | 33,800 |
| 2017/06/13 | 1,452 | 1,469 | 1,452 | 1,461 | +9 | +0.6% | 37,000 |
| 2017/06/12 | 1,427 | 1,453 | 1,422 | 1,452 | +25 | +1.8% | 39,200 |
| 2017/06/09 | 1,445 | 1,447 | 1,418 | 1,427 | -27 | -1.9% | 111,500 |
| 2017/06/08 | 1,473 | 1,475 | 1,450 | 1,454 | +1 | +0.1% | 149,000 |
| 2017/06/07 | 1,433 | 1,458 | 1,430 | 1,453 | +10 | +0.7% | 97,900 |
| 2017/06/06 | 1,459 | 1,459 | 1,442 | 1,443 | -16 | -1.1% | 65,200 |
| 2017/06/05 | 1,456 | 1,472 | 1,439 | 1,459 | -20 | -1.4% | 109,600 |
| 2017/06/02 | 1,490 | 1,499 | 1,475 | 1,479 | -18 | -1.2% | 99,500 |
| 2017/06/01 | 1,460 | 1,501 | 1,460 | 1,497 | +37 | +2.5% | 46,100 |
| 2017/05/31 | 1,500 | 1,500 | 1,457 | 1,460 | -42 | -2.8% | 86,300 |
| 2017/05/30 | 1,499 | 1,505 | 1,490 | 1,502 | +3 | +0.2% | 24,000 |
| 2017/05/29 | 1,494 | 1,507 | 1,494 | 1,499 | +3 | +0.2% | 22,000 |
| 2017/05/26 | 1,499 | 1,507 | 1,489 | 1,496 | -3 | -0.2% | 66,300 |
| 2017/05/25 | 1,512 | 1,530 | 1,499 | 1,499 | -25 | -1.6% | 63,200 |
| 2017/05/24 | 1,538 | 1,541 | 1,515 | 1,524 | -1 | -0.1% | 51,200 |
| 2017/05/23 | 1,535 | 1,535 | 1,518 | 1,525 | -8 | -0.5% | 58,000 |
| 2017/05/22 | 1,493 | 1,535 | 1,484 | 1,533 | +30 | +2% | 68,600 |
| 2017/05/19 | 1,508 | 1,509 | 1,481 | 1,503 | +12 | +0.8% | 68,400 |
| 2017/05/18 | 1,476 | 1,496 | 1,475 | 1,491 | -3 | -0.2% | 56,700 |
| 2017/05/17 | 1,499 | 1,501 | 1,490 | 1,494 | -12 | -0.8% | 46,200 |
| 2017/05/16 | 1,499 | 1,506 | 1,486 | 1,506 | +7 | +0.5% | 57,600 |
| 2017/05/15 | 1,485 | 1,505 | 1,484 | 1,499 | +7 | +0.5% | 34,600 |
| 2017/05/12 | 1,484 | 1,492 | 1,470 | 1,492 | -1 | -0.1% | 42,800 |
| 2017/05/11 | 1,493 | 1,495 | 1,484 | 1,493 | ±0 | ±0% | 43,900 |
| 2017/05/10 | 1,492 | 1,497 | 1,478 | 1,493 | +1 | +0.1% | 63,600 |
| 2017/05/09 | 1,463 | 1,496 | 1,463 | 1,492 | +29 | +2% | 82,300 |
| 2017/05/08 | 1,413 | 1,465 | 1,413 | 1,463 | +69 | +4.9% | 95,400 |
| 2017/05/02 | 1,386 | 1,401 | 1,380 | 1,394 | +15 | +1.1% | 84,200 |
| 2017/05/01 | 1,379 | 1,383 | 1,374 | 1,379 | ±0 | ±0% | 80,200 |
| 2017/04/28 | 1,370 | 1,380 | 1,354 | 1,379 | +7 | +0.5% | 93,200 |
| 2017/04/27 | 1,364 | 1,381 | 1,363 | 1,372 | +14 | +1% | 77,800 |
| 2017/04/26 | 1,355 | 1,366 | 1,348 | 1,358 | +3 | +0.2% | 77,600 |
| 2017/04/25 | 1,348 | 1,363 | 1,345 | 1,355 | +10 | +0.7% | 57,300 |
| 2017/04/24 | 1,335 | 1,354 | 1,335 | 1,345 | +22 | +1.7% | 66,500 |
| 2017/04/21 | 1,321 | 1,335 | 1,320 | 1,323 | +2 | +0.2% | 52,900 |
| 2017/04/20 | 1,314 | 1,325 | 1,305 | 1,321 | -2 | -0.2% | 34,700 |
| 2017/04/19 | 1,311 | 1,342 | 1,308 | 1,323 | -2 | -0.2% | 65,300 |
| 2017/04/18 | 1,328 | 1,349 | 1,325 | 1,325 | -8 | -0.6% | 34,000 |
| 2017/04/17 | 1,312 | 1,338 | 1,301 | 1,333 | +5 | +0.4% | 22,200 |
| 2017/04/14 | 1,340 | 1,356 | 1,324 | 1,328 | -15 | -1.1% | 29,900 |
| 2017/04/13 | 1,350 | 1,350 | 1,317 | 1,343 | -8 | -0.6% | 39,000 |
| 2017/04/12 | 1,316 | 1,351 | 1,312 | 1,351 | +21 | +1.6% | 65,900 |
1951～
2000
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 | 173,100円 | +6.1% | -0.9% | 2.31% | 9.30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 | 375,000円 | +9.3% | +10.3% | 0.35% | 16.28倍 | 2.30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 | 571,000円 | +11.1% | -37.9% | 0.42% | 98.96倍 | 2.39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 | 216,000円 | +2.6% | +10.9% | 6.30% | 11.04倍 | 0.59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
