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 |
|---|---|---|---|---|---|---|---|
| 2015/08/20 | 1,420.5 | 1,447.5 | 1,393 | 1,396 | -23 | -1.6% | 91,400 |
| 2015/08/19 | 1,438.5 | 1,456 | 1,413.5 | 1,419 | -20 | -1.4% | 77,800 |
| 2015/08/18 | 1,454.5 | 1,472.5 | 1,425.5 | 1,439 | -15.5 | -1.1% | 74,600 |
| 2015/08/17 | 1,464.5 | 1,472.5 | 1,433 | 1,454.5 | +10.5 | +0.7% | 73,800 |
| 2015/08/14 | 1,471.5 | 1,491.5 | 1,436 | 1,444 | -29 | -2% | 141,400 |
| 2015/08/13 | 1,498 | 1,517.5 | 1,472 | 1,473 | -39.5 | -2.6% | 97,800 |
| 2015/08/12 | 1,530 | 1,537.5 | 1,502.5 | 1,512.5 | -42.5 | -2.7% | 104,600 |
| 2015/08/11 | 1,555 | 1,567.5 | 1,515 | 1,555 | -10 | -0.6% | 88,400 |
| 2015/08/10 | 1,547.5 | 1,567.5 | 1,535 | 1,565 | +30 | +2% | 54,600 |
| 2015/08/07 | 1,587.5 | 1,590 | 1,522.5 | 1,535 | -55 | -3.5% | 75,800 |
| 2015/08/06 | 1,560 | 1,597.5 | 1,557.5 | 1,590 | +45 | +2.9% | 90,000 |
| 2015/08/05 | 1,530 | 1,557.5 | 1,517.5 | 1,545 | +15 | +1% | 90,200 |
| 2015/08/04 | 1,517.5 | 1,535 | 1,502.5 | 1,530 | +20 | +1.3% | 102,600 |
| 2015/08/03 | 1,505 | 1,517.5 | 1,453.5 | 1,510 | +7.5 | +0.5% | 70,000 |
| 2015/07/31 | 1,489.5 | 1,502.5 | 1,479.5 | 1,502.5 | +38 | +2.6% | 78,000 |
| 2015/07/30 | 1,464.5 | 1,482.5 | 1,455 | 1,464.5 | +5.5 | +0.4% | 69,600 |
| 2015/07/29 | 1,400 | 1,468.5 | 1,400 | 1,459 | +71.5 | +5.2% | 136,600 |
| 2015/07/28 | 1,369.5 | 1,392.5 | 1,363.5 | 1,387.5 | +18 | +1.3% | 53,600 |
| 2015/07/27 | 1,393 | 1,393 | 1,360 | 1,369.5 | -23.5 | -1.7% | 87,400 |
| 2015/07/24 | 1,388 | 1,396 | 1,383.5 | 1,393 | +11 | +0.8% | 67,600 |
| 2015/07/23 | 1,367.5 | 1,387 | 1,367.5 | 1,382 | +11 | +0.8% | 36,800 |
| 2015/07/22 | 1,360 | 1,387.5 | 1,356.5 | 1,371 | +2 | +0.1% | 64,600 |
| 2015/07/21 | 1,364.5 | 1,372 | 1,361.5 | 1,369 | +18 | +1.3% | 46,200 |
| 2015/07/17 | 1,339 | 1,353 | 1,333.5 | 1,351 | +18.5 | +1.4% | 79,800 |
| 2015/07/16 | 1,325 | 1,341.5 | 1,300 | 1,332.5 | +21 | +1.6% | 72,000 |
| 2015/07/15 | 1,287.5 | 1,317 | 1,277.5 | 1,311.5 | +25 | +1.9% | 54,000 |
| 2015/07/14 | 1,304.5 | 1,310 | 1,280.5 | 1,286.5 | -8 | -0.6% | 88,400 |
| 2015/07/13 | 1,277.5 | 1,306.5 | 1,265 | 1,294.5 | +28.5 | +2.3% | 92,200 |
| 2015/07/10 | 1,262.5 | 1,283.5 | 1,262.5 | 1,266 | +17 | +1.4% | 101,600 |
| 2015/07/09 | 1,240 | 1,267.5 | 1,237.5 | 1,249 | -21.5 | -1.7% | 98,600 |
| 2015/07/08 | 1,325 | 1,331 | 1,270.5 | 1,270.5 | -42.5 | -3.2% | 117,000 |
| 2015/07/07 | 1,327 | 1,357.5 | 1,312.5 | 1,313 | -2.5 | -0.2% | 81,600 |
| 2015/07/06 | 1,385 | 1,385 | 1,315.5 | 1,315.5 | -56.5 | -4.1% | 140,000 |
| 2015/07/03 | 1,352.5 | 1,372 | 1,342.5 | 1,372 | +43 | +3.2% | 120,200 |
| 2015/07/02 | 1,350.5 | 1,382 | 1,326 | 1,329 | -37.5 | -2.7% | 170,000 |
| 2015/07/01 | 1,383 | 1,387.5 | 1,356.5 | 1,366.5 | -16.5 | -1.2% | 71,400 |
| 2015/06/30 | 1,360.5 | 1,390 | 1,360.5 | 1,383 | +22.5 | +1.7% | 88,200 |
| 2015/06/29 | 1,350 | 1,367.5 | 1,335 | 1,360.5 | -7.5 | -0.5% | 67,800 |
| 2015/06/26 | 1,366 | 1,392.5 | 1,362 | 1,368 | -4 | -0.3% | 146,400 |
| 2015/06/25 | 1,398 | 1,398.5 | 1,356.5 | 1,372 | -34.5 | -2.5% | 114,000 |
| 2015/06/24 | 1,439.5 | 1,439.5 | 1,399.5 | 1,406.5 | -25 | -1.7% | 79,000 |
| 2015/06/23 | 1,424.5 | 1,438 | 1,402.5 | 1,431.5 | +10 | +0.7% | 86,600 |
| 2015/06/22 | 1,398 | 1,425 | 1,395 | 1,421.5 | +19 | +1.4% | 44,800 |
| 2015/06/19 | 1,396 | 1,412 | 1,390.5 | 1,402.5 | +6.5 | +0.5% | 46,400 |
| 2015/06/18 | 1,405 | 1,440 | 1,390.5 | 1,396 | -7 | -0.5% | 104,600 |
| 2015/06/17 | 1,363.5 | 1,432 | 1,363.5 | 1,403 | -33 | -2.3% | 201,800 |
| 2015/06/16 | 1,498.5 | 1,505 | 1,434 | 1,436 | -63 | -4.2% | 59,800 |
| 2015/06/15 | 1,486 | 1,500 | 1,472 | 1,499 | -1 | -0.1% | 35,400 |
| 2015/06/12 | 1,487.5 | 1,500 | 1,478.5 | 1,500 | +30.5 | +2.1% | 81,200 |
| 2015/06/11 | 1,470.5 | 1,479 | 1,457 | 1,469.5 | -1 | -0.1% | 28,600 |
2401～
2450
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
