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 |
|---|---|---|---|---|---|---|---|
| 2016/11/14 | 1,275 | 1,281 | 1,258 | 1,272 | +25 | +2% | 27,300 |
| 2016/11/11 | 1,277 | 1,278 | 1,236 | 1,247 | +8 | +0.6% | 63,000 |
| 2016/11/10 | 1,224 | 1,243 | 1,210 | 1,239 | +74 | +6.4% | 58,100 |
| 2016/11/09 | 1,235 | 1,238 | 1,163 | 1,165 | -65 | -5.3% | 71,800 |
| 2016/11/08 | 1,230 | 1,250 | 1,224 | 1,230 | +4 | +0.3% | 23,900 |
| 2016/11/07 | 1,234 | 1,247 | 1,221 | 1,226 | +10 | +0.8% | 37,000 |
| 2016/11/04 | 1,220 | 1,232 | 1,207 | 1,216 | -19 | -1.5% | 65,700 |
| 2016/11/02 | 1,231 | 1,246 | 1,222 | 1,235 | -17 | -1.4% | 49,800 |
| 2016/11/01 | 1,250 | 1,263 | 1,243 | 1,252 | ±0 | ±0% | 46,900 |
| 2016/10/31 | 1,250 | 1,257 | 1,243 | 1,252 | -11 | -0.9% | 33,700 |
| 2016/10/28 | 1,242 | 1,272 | 1,240 | 1,263 | +30 | +2.4% | 75,600 |
| 2016/10/27 | 1,251 | 1,255 | 1,229 | 1,233 | -22 | -1.8% | 44,200 |
| 2016/10/26 | 1,246 | 1,258 | 1,225 | 1,255 | +17 | +1.4% | 75,200 |
| 2016/10/25 | 1,246 | 1,254 | 1,235 | 1,238 | -8 | -0.6% | 38,100 |
| 2016/10/24 | 1,221 | 1,250 | 1,212 | 1,246 | +23 | +1.9% | 27,100 |
| 2016/10/21 | 1,240 | 1,249 | 1,221 | 1,223 | -17 | -1.4% | 42,600 |
| 2016/10/20 | 1,221 | 1,242 | 1,221 | 1,240 | +20 | +1.6% | 32,900 |
| 2016/10/19 | 1,208 | 1,231 | 1,208 | 1,220 | +15 | +1.2% | 35,300 |
| 2016/10/18 | 1,190 | 1,205 | 1,187 | 1,205 | +16 | +1.3% | 24,800 |
| 2016/10/17 | 1,175 | 1,196 | 1,175 | 1,189 | +8 | +0.7% | 19,200 |
| 2016/10/14 | 1,179 | 1,193 | 1,176 | 1,181 | +2 | +0.2% | 26,500 |
| 2016/10/13 | 1,191 | 1,198 | 1,173 | 1,179 | -9 | -0.8% | 52,800 |
| 2016/10/12 | 1,192 | 1,217 | 1,185 | 1,188 | -16 | -1.3% | 51,300 |
| 2016/10/11 | 1,180 | 1,208 | 1,172 | 1,204 | +19 | +1.6% | 55,900 |
| 2016/10/07 | 1,155 | 1,187 | 1,154 | 1,185 | +25 | +2.2% | 33,500 |
| 2016/10/06 | 1,189 | 1,198 | 1,159 | 1,160 | -29 | -2.4% | 56,900 |
| 2016/10/05 | 1,173 | 1,190 | 1,171 | 1,189 | +20 | +1.7% | 44,900 |
| 2016/10/04 | 1,176 | 1,176 | 1,156 | 1,169 | +1 | +0.1% | 47,400 |
| 2016/10/03 | 1,136 | 1,178 | 1,130 | 1,168 | +39 | +3.5% | 56,500 |
| 2016/09/30 | 1,160 | 1,166 | 1,128 | 1,129 | -55 | -4.6% | 61,300 |
| 2016/09/29 | 1,153 | 1,186 | 1,140 | 1,184 | +39 | +3.4% | 36,100 |
| 2016/09/28 | 1,174 | 1,178 | 1,128 | 1,145 | -15 | -1.3% | 39,800 |
| 2016/09/27 | 1,145 | 1,160 | 1,124 | 1,160 | +1 | +0.1% | 44,400 |
| 2016/09/26 | 1,166 | 1,177 | 1,156 | 1,159 | -4 | -0.3% | 24,700 |
| 2016/09/23 | 1,181 | 1,183 | 1,156 | 1,163 | -14 | -1.2% | 68,800 |
| 2016/09/21 | 1,125 | 1,186 | 1,119 | 1,177 | +56 | +5% | 107,200 |
| 2016/09/20 | 1,101 | 1,133 | 1,098 | 1,121 | +20 | +1.8% | 56,300 |
| 2016/09/16 | 1,099 | 1,109 | 1,091 | 1,101 | +5 | +0.5% | 52,400 |
| 2016/09/15 | 1,101 | 1,140 | 1,092 | 1,096 | -10 | -0.9% | 52,900 |
| 2016/09/14 | 1,107 | 1,122 | 1,106 | 1,106 | -10 | -0.9% | 38,300 |
| 2016/09/13 | 1,135 | 1,142 | 1,107 | 1,116 | -9 | -0.8% | 37,800 |
| 2016/09/12 | 1,106 | 1,130 | 1,106 | 1,125 | ±0 | ±0% | 20,500 |
| 2016/09/09 | 1,136 | 1,141 | 1,121 | 1,125 | -22 | -1.9% | 67,500 |
| 2016/09/08 | 1,150 | 1,156 | 1,140 | 1,147 | -7 | -0.6% | 39,000 |
| 2016/09/07 | 1,124 | 1,158 | 1,116 | 1,154 | +22 | +1.9% | 39,300 |
| 2016/09/06 | 1,107 | 1,133 | 1,107 | 1,132 | +25 | +2.3% | 14,900 |
| 2016/09/05 | 1,108 | 1,123 | 1,106 | 1,107 | -1 | -0.1% | 20,200 |
| 2016/09/02 | 1,100 | 1,112 | 1,095 | 1,108 | +7 | +0.6% | 19,900 |
| 2016/09/01 | 1,100 | 1,111 | 1,095 | 1,101 | -8 | -0.7% | 43,100 |
| 2016/08/31 | 1,095 | 1,109 | 1,090 | 1,109 | +24 | +2.2% | 44,300 |
2101～
2150
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
