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 |
|---|---|---|---|---|---|---|---|
| 2016/01/21 | 1,169.5 | 1,194.5 | 1,129.5 | 1,129.5 | -61.5 | -5.2% | 69,600 |
| 2016/01/20 | 1,211 | 1,227.5 | 1,190.5 | 1,191 | -20 | -1.7% | 68,400 |
| 2016/01/19 | 1,226.5 | 1,244.5 | 1,200.5 | 1,211 | -25 | -2% | 44,800 |
| 2016/01/18 | 1,226 | 1,242.5 | 1,212.5 | 1,236 | -19.5 | -1.6% | 54,400 |
| 2016/01/15 | 1,287.5 | 1,298 | 1,251.5 | 1,255.5 | -7 | -0.6% | 47,000 |
| 2016/01/14 | 1,266.5 | 1,272 | 1,236.5 | 1,262.5 | -21.5 | -1.7% | 83,200 |
| 2016/01/13 | 1,255 | 1,287 | 1,255 | 1,284 | +29 | +2.3% | 31,000 |
| 2016/01/12 | 1,265 | 1,295 | 1,252 | 1,255 | -27 | -2.1% | 76,200 |
| 2016/01/08 | 1,283 | 1,314.5 | 1,282 | 1,282 | -25 | -1.9% | 85,000 |
| 2016/01/07 | 1,339.5 | 1,350.5 | 1,303.5 | 1,307 | -34 | -2.5% | 63,400 |
| 2016/01/06 | 1,358.5 | 1,375 | 1,326 | 1,341 | -20 | -1.5% | 91,000 |
| 2016/01/05 | 1,341.5 | 1,372 | 1,338 | 1,361 | +22 | +1.6% | 108,200 |
| 2016/01/04 | 1,389.5 | 1,400.5 | 1,330.5 | 1,339 | -62.5 | -4.5% | 101,600 |
| 2015/12/30 | 1,394 | 1,407 | 1,382.5 | 1,401.5 | +11 | +0.8% | 78,400 |
| 2015/12/29 | 1,349.5 | 1,395 | 1,349.5 | 1,390.5 | +36 | +2.7% | 56,400 |
| 2015/12/28 | 1,366.5 | 1,366.5 | 1,337.5 | 1,354.5 | -2 | -0.1% | 54,000 |
| 2015/12/25 | 1,364 | 1,376.5 | 1,344.5 | 1,356.5 | -1 | -0.1% | 51,400 |
| 2015/12/24 | 1,356 | 1,361.5 | 1,342.5 | 1,357.5 | +15 | +1.1% | 83,400 |
| 2015/12/22 | 1,328 | 1,345 | 1,321.5 | 1,342.5 | +28 | +2.1% | 70,000 |
| 2015/12/21 | 1,320.5 | 1,329.5 | 1,287.5 | 1,314.5 | -11 | -0.8% | 84,000 |
| 2015/12/18 | 1,316.5 | 1,377.5 | 1,316.5 | 1,325.5 | +18.5 | +1.4% | 181,000 |
| 2015/12/17 | 1,309.5 | 1,319 | 1,279.5 | 1,307 | +22.5 | +1.8% | 143,400 |
| 2015/12/16 | 1,297.5 | 1,300 | 1,240.5 | 1,284.5 | +49 | +4% | 163,200 |
| 2015/12/15 | 1,248 | 1,266.5 | 1,233 | 1,235.5 | -25.5 | -2% | 59,200 |
| 2015/12/14 | 1,250 | 1,271 | 1,246.5 | 1,261 | -18.5 | -1.4% | 52,800 |
| 2015/12/11 | 1,275 | 1,287 | 1,273 | 1,279.5 | -12.5 | -1% | 86,800 |
| 2015/12/10 | 1,300 | 1,309.5 | 1,285 | 1,292 | -11 | -0.8% | 77,200 |
| 2015/12/09 | 1,353.5 | 1,353.5 | 1,303 | 1,303 | -50.5 | -3.7% | 84,400 |
| 2015/12/08 | 1,367.5 | 1,376 | 1,345.5 | 1,353.5 | -4 | -0.3% | 59,800 |
| 2015/12/07 | 1,358 | 1,377.5 | 1,357.5 | 1,357.5 | +18.5 | +1.4% | 62,000 |
| 2015/12/04 | 1,371 | 1,372.5 | 1,333 | 1,339 | -42.5 | -3.1% | 49,200 |
| 2015/12/03 | 1,386 | 1,386.5 | 1,379 | 1,381.5 | -3.5 | -0.3% | 61,400 |
| 2015/12/02 | 1,409 | 1,409 | 1,376 | 1,385 | -15 | -1.1% | 58,000 |
| 2015/12/01 | 1,395.5 | 1,400 | 1,392 | 1,400 | -3.5 | -0.2% | 45,400 |
| 2015/11/30 | 1,365.5 | 1,403.5 | 1,365.5 | 1,403.5 | +28.5 | +2.1% | 95,800 |
| 2015/11/27 | 1,352.5 | 1,384 | 1,352.5 | 1,375 | +9 | +0.7% | 56,800 |
| 2015/11/26 | 1,375.5 | 1,390.5 | 1,365 | 1,366 | -12.5 | -0.9% | 104,200 |
| 2015/11/25 | 1,392.5 | 1,400 | 1,377 | 1,378.5 | -5.5 | -0.4% | 52,400 |
| 2015/11/24 | 1,365 | 1,387.5 | 1,358.5 | 1,384 | +7 | +0.5% | 43,600 |
| 2015/11/20 | 1,425 | 1,434.5 | 1,370 | 1,377 | -37 | -2.6% | 113,800 |
| 2015/11/19 | 1,367 | 1,414 | 1,367 | 1,414 | +60 | +4.4% | 132,600 |
| 2015/11/18 | 1,319.5 | 1,361.5 | 1,315 | 1,354 | +43 | +3.3% | 104,800 |
| 2015/11/17 | 1,320.5 | 1,320.5 | 1,302 | 1,311 | +0.5 | ±0% | 78,200 |
| 2015/11/16 | 1,318 | 1,327.5 | 1,305.5 | 1,310.5 | -32.5 | -2.4% | 74,000 |
| 2015/11/13 | 1,332 | 1,343 | 1,315 | 1,343 | +10.5 | +0.8% | 96,600 |
| 2015/11/12 | 1,326.5 | 1,339.5 | 1,317.5 | 1,332.5 | +8 | +0.6% | 268,600 |
| 2015/11/11 | 1,296 | 1,338 | 1,290.5 | 1,324.5 | +19.5 | +1.5% | 193,200 |
| 2015/11/10 | 1,293.5 | 1,313.5 | 1,288.5 | 1,305 | -13.5 | -1% | 69,600 |
| 2015/11/09 | 1,324 | 1,357.5 | 1,314.5 | 1,318.5 | -5.5 | -0.4% | 110,800 |
| 2015/11/06 | 1,268 | 1,329 | 1,265.5 | 1,324 | +6 | +0.5% | 143,000 |
2301～
2350
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
