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 |
|---|---|---|---|---|---|---|---|
| 2015/11/05 | 1,308 | 1,328.5 | 1,303 | 1,318 | +7.5 | +0.6% | 93,600 |
| 2015/11/04 | 1,300 | 1,314 | 1,286 | 1,310.5 | +29.5 | +2.3% | 69,800 |
| 2015/11/02 | 1,322.5 | 1,329.5 | 1,274.5 | 1,281 | -44 | -3.3% | 70,600 |
| 2015/10/30 | 1,291.5 | 1,325 | 1,283 | 1,325 | +38.5 | +3% | 69,600 |
| 2015/10/29 | 1,290 | 1,303 | 1,262 | 1,286.5 | ±0 | ±0% | 387,600 |
| 2015/10/28 | 1,324.5 | 1,324.5 | 1,269 | 1,286.5 | -13 | -1% | 97,600 |
| 2015/10/27 | 1,320 | 1,332.5 | 1,299.5 | 1,299.5 | -10 | -0.8% | 43,400 |
| 2015/10/26 | 1,318 | 1,318 | 1,298 | 1,309.5 | +15 | +1.2% | 42,800 |
| 2015/10/23 | 1,304.5 | 1,320 | 1,292 | 1,294.5 | -8.5 | -0.7% | 66,800 |
| 2015/10/22 | 1,305 | 1,322 | 1,301 | 1,303 | -2.5 | -0.2% | 38,200 |
| 2015/10/21 | 1,300 | 1,309 | 1,290.5 | 1,305.5 | +10.5 | +0.8% | 62,800 |
| 2015/10/20 | 1,328.5 | 1,334.5 | 1,294 | 1,295 | -28.5 | -2.2% | 77,400 |
| 2015/10/19 | 1,313.5 | 1,332 | 1,307.5 | 1,323.5 | +14 | +1.1% | 27,800 |
| 2015/10/16 | 1,335 | 1,341.5 | 1,307 | 1,309.5 | -20.5 | -1.5% | 81,200 |
| 2015/10/15 | 1,308.5 | 1,347 | 1,302 | 1,330 | +23 | +1.8% | 70,600 |
| 2015/10/14 | 1,294 | 1,321.5 | 1,283 | 1,307 | +8.5 | +0.7% | 86,600 |
| 2015/10/13 | 1,295.5 | 1,314 | 1,289.5 | 1,298.5 | ±0 | ±0% | 84,200 |
| 2015/10/09 | 1,300 | 1,310.5 | 1,274 | 1,298.5 | +6.5 | +0.5% | 93,600 |
| 2015/10/08 | 1,314 | 1,314 | 1,266.5 | 1,292 | -22 | -1.7% | 148,400 |
| 2015/10/07 | 1,289 | 1,315.5 | 1,280 | 1,314 | +24.5 | +1.9% | 85,800 |
| 2015/10/06 | 1,278 | 1,320 | 1,278 | 1,289.5 | -10.5 | -0.8% | 82,600 |
| 2015/10/05 | 1,305.5 | 1,324 | 1,280 | 1,300 | +0.5 | ±0% | 34,600 |
| 2015/10/02 | 1,348.5 | 1,348.5 | 1,293.5 | 1,299.5 | -33 | -2.5% | 50,800 |
| 2015/10/01 | 1,302 | 1,348.5 | 1,292 | 1,332.5 | +47.5 | +3.7% | 44,600 |
| 2015/09/30 | 1,292.5 | 1,315 | 1,277 | 1,285 | +15 | +1.2% | 76,600 |
| 2015/09/29 | 1,317.5 | 1,317.5 | 1,268.5 | 1,270 | -61 | -4.6% | 95,400 |
| 2015/09/28 | 1,298 | 1,342.5 | 1,294 | 1,331 | +33 | +2.5% | 69,000 |
| 2015/09/25 | 1,271.5 | 1,299 | 1,225 | 1,298 | +26.5 | +2.1% | 87,600 |
| 2015/09/24 | 1,272.5 | 1,308 | 1,271.5 | 1,271.5 | -18.5 | -1.4% | 90,800 |
| 2015/09/18 | 1,320.5 | 1,338.5 | 1,285 | 1,290 | -55 | -4.1% | 76,800 |
| 2015/09/17 | 1,359.5 | 1,373 | 1,325.5 | 1,345 | -14 | -1% | 89,200 |
| 2015/09/16 | 1,270 | 1,388.5 | 1,254 | 1,359 | +104 | +8.3% | 180,400 |
| 2015/09/15 | 1,263.5 | 1,277.5 | 1,240.5 | 1,255 | -8.5 | -0.7% | 59,400 |
| 2015/09/14 | 1,269.5 | 1,291 | 1,226.5 | 1,263.5 | +19 | +1.5% | 59,200 |
| 2015/09/11 | 1,225 | 1,250.5 | 1,202 | 1,244.5 | +9 | +0.7% | 82,800 |
| 2015/09/10 | 1,229 | 1,249 | 1,215 | 1,235.5 | -29 | -2.3% | 48,200 |
| 2015/09/09 | 1,219 | 1,264.5 | 1,219 | 1,264.5 | +59.5 | +4.9% | 40,800 |
| 2015/09/08 | 1,218 | 1,231 | 1,205 | 1,205 | -18 | -1.5% | 42,400 |
| 2015/09/07 | 1,226 | 1,238 | 1,214 | 1,223 | -15.5 | -1.3% | 44,800 |
| 2015/09/04 | 1,254.5 | 1,301 | 1,221.5 | 1,238.5 | -0.5 | ±0% | 57,600 |
| 2015/09/03 | 1,277.5 | 1,277.5 | 1,231 | 1,239 | -13 | -1% | 51,400 |
| 2015/09/02 | 1,250 | 1,275.5 | 1,241.5 | 1,252 | -14.5 | -1.1% | 47,000 |
| 2015/09/01 | 1,300 | 1,310.5 | 1,264 | 1,266.5 | -43.5 | -3.3% | 89,000 |
| 2015/08/31 | 1,317.5 | 1,322 | 1,292 | 1,310 | -7.5 | -0.6% | 56,200 |
| 2015/08/28 | 1,332.5 | 1,358 | 1,296 | 1,317.5 | +35 | +2.7% | 80,400 |
| 2015/08/27 | 1,286 | 1,309 | 1,275.5 | 1,282.5 | +10.5 | +0.8% | 64,200 |
| 2015/08/26 | 1,314.5 | 1,340 | 1,257.5 | 1,272 | +20.5 | +1.6% | 91,400 |
| 2015/08/25 | 1,220.5 | 1,304 | 1,220.5 | 1,251.5 | -44 | -3.4% | 88,000 |
| 2015/08/24 | 1,355 | 1,360 | 1,294 | 1,295.5 | -85.5 | -6.2% | 66,600 |
| 2015/08/21 | 1,375 | 1,402.5 | 1,367.5 | 1,381 | -15 | -1.1% | 80,000 |
2351～
2400
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 | 0.90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 | 2.38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
