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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 1,184.5 | 1,235 | 1,184.5 | 1,231 | +58 | +4.9% | 376,600 |
| 2014/08/11 | 1,125.5 | 1,174 | 1,125.5 | 1,173 | +50.5 | +4.5% | 181,800 |
| 2014/08/08 | 1,134 | 1,141.5 | 1,116.5 | 1,122.5 | -32.5 | -2.8% | 139,800 |
| 2014/08/07 | 1,127 | 1,155.5 | 1,115.5 | 1,155 | +20.5 | +1.8% | 177,600 |
| 2014/08/06 | 1,139.5 | 1,148.5 | 1,116.5 | 1,134.5 | +16.5 | +1.5% | 189,000 |
| 2014/08/05 | 1,137 | 1,145.5 | 1,116 | 1,118 | -20 | -1.8% | 172,800 |
| 2014/08/04 | 1,131 | 1,151 | 1,130 | 1,138 | +6.5 | +0.6% | 148,600 |
| 2014/08/01 | 1,137.5 | 1,144 | 1,120 | 1,131.5 | -11.5 | -1% | 131,400 |
| 2014/07/31 | 1,139.5 | 1,155 | 1,137.5 | 1,143 | +15.5 | +1.4% | 328,000 |
| 2014/07/30 | 1,141 | 1,152 | 1,122 | 1,127.5 | -27.5 | -2.4% | 264,600 |
| 2014/07/29 | 1,159.5 | 1,167 | 1,145.5 | 1,155 | -12 | -1% | 258,000 |
| 2014/07/28 | 1,166.5 | 1,183.5 | 1,156.5 | 1,167 | +0.5 | ±0% | 223,200 |
| 2014/07/25 | 1,174.5 | 1,195 | 1,153.5 | 1,166.5 | -7 | -0.6% | 205,200 |
| 2014/07/24 | 1,135 | 1,175 | 1,135 | 1,173.5 | +36.5 | +3.2% | 177,000 |
| 2014/07/23 | 1,120 | 1,143 | 1,110.5 | 1,137 | +17.5 | +1.6% | 185,200 |
| 2014/07/22 | 1,100 | 1,133.5 | 1,100 | 1,119.5 | +31.5 | +2.9% | 265,000 |
| 2014/07/18 | 1,086 | 1,097 | 1,077 | 1,088 | -15.5 | -1.4% | 112,000 |
| 2014/07/17 | 1,111 | 1,120 | 1,101 | 1,103.5 | -4.5 | -0.4% | 204,600 |
| 2014/07/16 | 1,095 | 1,114 | 1,089 | 1,108 | +13.5 | +1.2% | 182,800 |
| 2014/07/15 | 1,095 | 1,115 | 1,075.5 | 1,094.5 | -2.5 | -0.2% | 105,600 |
| 2014/07/14 | 1,075 | 1,097.5 | 1,071.5 | 1,097 | +25.5 | +2.4% | 84,600 |
| 2014/07/11 | 1,062.5 | 1,079 | 1,054.5 | 1,071.5 | +3 | +0.3% | 60,400 |
| 2014/07/10 | 1,090 | 1,090 | 1,067.5 | 1,068.5 | -13 | -1.2% | 65,800 |
| 2014/07/09 | 1,080.5 | 1,099 | 1,072 | 1,081.5 | -9 | -0.8% | 49,400 |
| 2014/07/08 | 1,094 | 1,100 | 1,078 | 1,090.5 | +2.5 | +0.2% | 90,800 |
| 2014/07/07 | 1,083 | 1,100 | 1,078 | 1,088 | +5 | +0.5% | 77,400 |
| 2014/07/04 | 1,081.5 | 1,086 | 1,068 | 1,083 | +1.5 | +0.1% | 42,600 |
| 2014/07/03 | 1,088 | 1,095.5 | 1,070.5 | 1,081.5 | -6.5 | -0.6% | 96,000 |
| 2014/07/02 | 1,063 | 1,100 | 1,060 | 1,088 | +25.5 | +2.4% | 149,600 |
| 2014/07/01 | 1,083.5 | 1,086 | 1,057 | 1,062.5 | -13.5 | -1.3% | 153,200 |
| 2014/06/30 | 1,050 | 1,076 | 1,040.5 | 1,076 | +24 | +2.3% | 99,400 |
| 2014/06/27 | 1,050 | 1,058.5 | 1,027.5 | 1,052 | -0.5 | ±0% | 116,600 |
| 2014/06/26 | 1,071.5 | 1,089 | 1,046.5 | 1,052.5 | -9 | -0.8% | 213,400 |
| 2014/06/25 | 1,017 | 1,069 | 1,013.5 | 1,061.5 | +44.5 | +4.4% | 238,400 |
| 2014/06/24 | 1,044.5 | 1,045 | 1,009.5 | 1,017 | -7 | -0.7% | 217,000 |
| 2014/06/23 | 1,039 | 1,040 | 1,020.5 | 1,024 | -7.5 | -0.7% | 54,000 |
| 2014/06/20 | 1,018 | 1,039 | 1,016.5 | 1,031.5 | +0.5 | ±0% | 79,800 |
| 2014/06/19 | 1,027 | 1,038.5 | 1,025 | 1,031 | +6 | +0.6% | 72,800 |
| 2014/06/18 | 1,020.5 | 1,029.5 | 1,014.5 | 1,025 | +11.5 | +1.1% | 46,200 |
| 2014/06/17 | 1,011.5 | 1,019.5 | 1,005 | 1,013.5 | -1 | -0.1% | 84,600 |
| 2014/06/16 | 1,042.5 | 1,045 | 1,008.5 | 1,014.5 | -24 | -2.3% | 77,200 |
| 2014/06/13 | 1,029 | 1,044 | 1,018.5 | 1,038.5 | -3 | -0.3% | 114,800 |
| 2014/06/12 | 1,041 | 1,044.5 | 1,023.5 | 1,041.5 | -3.5 | -0.3% | 79,800 |
| 2014/06/11 | 1,022.5 | 1,052.5 | 1,020 | 1,045 | +22.5 | +2.2% | 87,000 |
| 2014/06/10 | 1,044 | 1,044 | 1,018.5 | 1,022.5 | -14.5 | -1.4% | 73,600 |
| 2014/06/09 | 1,025 | 1,048.5 | 1,023 | 1,037 | +12 | +1.2% | 114,400 |
| 2014/06/06 | 1,027.5 | 1,052 | 1,023 | 1,025 | -1.5 | -0.1% | 184,400 |
| 2014/06/05 | 1,022 | 1,045.5 | 1,022 | 1,026.5 | +4.5 | +0.4% | 163,400 |
| 2014/06/04 | 1,025.5 | 1,045.5 | 1,015 | 1,022 | -21.5 | -2.1% | 148,800 |
| 2014/06/03 | 1,030 | 1,046 | 1,015.5 | 1,043.5 | +7.5 | +0.7% | 133,800 |
2651～
2700
件表示中 / 6977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 | 172,000円 | +6.1% | -0.9% | 2.33% | 9.24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 | 20,200円 | +0.5% | - | 0.00% | 60.30倍 | 2.34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 | 374,000円 | +9.3% | +10.3% | 0.35% | 16.24倍 | 2.29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 | 568,000円 | +11.1% | -37.9% | 0.42% | 98.44倍 | 2.37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 | 214,100円 | +2.6% | +10.9% | 6.35% | 10.94倍 | 0.58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
