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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 1,324 | 1,335 | 1,322 | 1,330 | -2 | -0.2% | 18,900 |
| 2017/04/10 | 1,331 | 1,335 | 1,319 | 1,332 | +8 | +0.6% | 41,200 |
| 2017/04/07 | 1,328 | 1,339 | 1,316 | 1,324 | +22 | +1.7% | 36,300 |
| 2017/04/06 | 1,330 | 1,334 | 1,300 | 1,302 | -28 | -2.1% | 54,400 |
| 2017/04/05 | 1,348 | 1,350 | 1,323 | 1,330 | -25 | -1.8% | 42,900 |
| 2017/04/04 | 1,352 | 1,371 | 1,347 | 1,355 | +9 | +0.7% | 71,600 |
| 2017/04/03 | 1,339 | 1,356 | 1,334 | 1,346 | +8 | +0.6% | 38,700 |
| 2017/03/31 | 1,382 | 1,382 | 1,338 | 1,338 | -24 | -1.8% | 70,200 |
| 2017/03/30 | 1,372 | 1,373 | 1,356 | 1,362 | +2 | +0.1% | 36,200 |
| 2017/03/29 | 1,400 | 1,409 | 1,357 | 1,360 | -61 | -4.3% | 89,900 |
| 2017/03/28 | 1,420 | 1,430 | 1,402 | 1,421 | +21 | +1.5% | 70,500 |
| 2017/03/27 | 1,392 | 1,403 | 1,382 | 1,400 | -2 | -0.1% | 43,300 |
| 2017/03/24 | 1,376 | 1,402 | 1,372 | 1,402 | +22 | +1.6% | 49,200 |
| 2017/03/23 | 1,389 | 1,400 | 1,378 | 1,380 | -2 | -0.1% | 29,500 |
| 2017/03/22 | 1,401 | 1,407 | 1,378 | 1,382 | -49 | -3.4% | 40,600 |
| 2017/03/21 | 1,417 | 1,440 | 1,417 | 1,431 | -1 | -0.1% | 40,000 |
| 2017/03/17 | 1,411 | 1,434 | 1,403 | 1,432 | +18 | +1.3% | 57,800 |
| 2017/03/16 | 1,402 | 1,421 | 1,396 | 1,414 | -7 | -0.5% | 49,000 |
| 2017/03/15 | 1,428 | 1,432 | 1,421 | 1,421 | -7 | -0.5% | 25,300 |
| 2017/03/14 | 1,428 | 1,436 | 1,412 | 1,428 | +3 | +0.2% | 48,400 |
| 2017/03/13 | 1,438 | 1,443 | 1,423 | 1,425 | -13 | -0.9% | 37,100 |
| 2017/03/10 | 1,447 | 1,447 | 1,426 | 1,438 | +9 | +0.6% | 87,300 |
| 2017/03/09 | 1,419 | 1,430 | 1,417 | 1,429 | +3 | +0.2% | 34,600 |
| 2017/03/08 | 1,410 | 1,432 | 1,410 | 1,426 | +24 | +1.7% | 45,000 |
| 2017/03/07 | 1,424 | 1,430 | 1,402 | 1,402 | -28 | -2% | 61,300 |
| 2017/03/06 | 1,435 | 1,443 | 1,424 | 1,430 | -11 | -0.8% | 41,100 |
| 2017/03/03 | 1,450 | 1,465 | 1,438 | 1,441 | -8 | -0.6% | 61,300 |
| 2017/03/02 | 1,459 | 1,460 | 1,444 | 1,449 | +12 | +0.8% | 37,200 |
| 2017/03/01 | 1,460 | 1,465 | 1,435 | 1,437 | -33 | -2.2% | 74,500 |
| 2017/02/28 | 1,479 | 1,496 | 1,466 | 1,470 | +3 | +0.2% | 33,900 |
| 2017/02/27 | 1,422 | 1,467 | 1,397 | 1,467 | +21 | +1.5% | 62,600 |
| 2017/02/24 | 1,437 | 1,454 | 1,434 | 1,446 | -8 | -0.6% | 39,000 |
| 2017/02/23 | 1,449 | 1,454 | 1,430 | 1,454 | +18 | +1.3% | 45,800 |
| 2017/02/22 | 1,424 | 1,439 | 1,401 | 1,436 | +10 | +0.7% | 53,300 |
| 2017/02/21 | 1,421 | 1,429 | 1,406 | 1,426 | +3 | +0.2% | 14,400 |
| 2017/02/20 | 1,426 | 1,435 | 1,402 | 1,423 | +2 | +0.1% | 25,500 |
| 2017/02/17 | 1,409 | 1,421 | 1,400 | 1,421 | +11 | +0.8% | 26,500 |
| 2017/02/16 | 1,415 | 1,423 | 1,401 | 1,410 | -7 | -0.5% | 39,000 |
| 2017/02/15 | 1,378 | 1,430 | 1,373 | 1,417 | +32 | +2.3% | 203,300 |
| 2017/02/14 | 1,364 | 1,420 | 1,364 | 1,385 | +46 | +3.4% | 72,700 |
| 2017/02/13 | 1,372 | 1,372 | 1,338 | 1,339 | -33 | -2.4% | 82,200 |
| 2017/02/10 | 1,340 | 1,372 | 1,340 | 1,372 | +39 | +2.9% | 48,800 |
| 2017/02/09 | 1,333 | 1,338 | 1,321 | 1,333 | -1 | -0.1% | 22,700 |
| 2017/02/08 | 1,323 | 1,342 | 1,322 | 1,334 | +4 | +0.3% | 37,700 |
| 2017/02/07 | 1,352 | 1,352 | 1,330 | 1,330 | -30 | -2.2% | 30,600 |
| 2017/02/06 | 1,385 | 1,385 | 1,350 | 1,360 | -11 | -0.8% | 22,300 |
| 2017/02/03 | 1,349 | 1,376 | 1,349 | 1,371 | +22 | +1.6% | 47,300 |
| 2017/02/02 | 1,387 | 1,387 | 1,346 | 1,349 | -24 | -1.7% | 35,200 |
| 2017/02/01 | 1,372 | 1,380 | 1,351 | 1,373 | -10 | -0.7% | 59,900 |
| 2017/01/31 | 1,392 | 1,395 | 1,352 | 1,383 | -9 | -0.6% | 50,200 |
2001～
2050
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
