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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,757 | 1,807 | 1,757 | 1,802 | +54 | +3.1% | 283,500 |
| 2024/03/26 | 1,751 | 1,754 | 1,732 | 1,748 | -4 | -0.2% | 133,600 |
| 2024/03/25 | 1,760 | 1,760 | 1,749 | 1,752 | -13 | -0.7% | 123,200 |
| 2024/03/22 | 1,760 | 1,765 | 1,749 | 1,765 | +3 | +0.2% | 111,300 |
| 2024/03/21 | 1,765 | 1,783 | 1,760 | 1,762 | +6 | +0.3% | 159,100 |
| 2024/03/19 | 1,764 | 1,768 | 1,741 | 1,756 | -8 | -0.5% | 127,500 |
| 2024/03/18 | 1,780 | 1,783 | 1,739 | 1,764 | -16 | -0.9% | 259,200 |
| 2024/03/15 | 1,711 | 1,791 | 1,704 | 1,780 | +66 | +3.9% | 875,500 |
| 2024/03/14 | 1,680 | 1,714 | 1,678 | 1,714 | +31 | +1.8% | 383,500 |
| 2024/03/13 | 1,683 | 1,693 | 1,670 | 1,683 | -13 | -0.8% | 211,000 |
| 2024/03/12 | 1,676 | 1,696 | 1,663 | 1,696 | +29 | +1.7% | 259,700 |
| 2024/03/11 | 1,690 | 1,690 | 1,659 | 1,667 | -27 | -1.6% | 183,800 |
| 2024/03/08 | 1,668 | 1,695 | 1,653 | 1,694 | +23 | +1.4% | 370,500 |
| 2024/03/07 | 1,666 | 1,682 | 1,660 | 1,671 | +12 | +0.7% | 201,800 |
| 2024/03/06 | 1,618 | 1,664 | 1,617 | 1,659 | +38 | +2.3% | 243,800 |
| 2024/03/05 | 1,638 | 1,645 | 1,601 | 1,621 | -17 | -1% | 277,300 |
| 2024/03/04 | 1,660 | 1,661 | 1,622 | 1,638 | -20 | -1.2% | 428,000 |
| 2024/03/01 | 1,677 | 1,684 | 1,646 | 1,658 | -24 | -1.4% | 300,600 |
| 2024/02/29 | 1,661 | 1,700 | 1,656 | 1,682 | +30 | +1.8% | 618,400 |
| 2024/02/28 | 1,634 | 1,657 | 1,633 | 1,652 | -22 | -1.3% | 1,066,200 |
| 2024/02/27 | 1,670 | 1,685 | 1,663 | 1,674 | +1 | +0.1% | 1,463,300 |
| 2024/02/26 | 1,667 | 1,679 | 1,653 | 1,673 | +8 | +0.5% | 753,800 |
| 2024/02/22 | 1,660 | 1,667 | 1,655 | 1,665 | +2 | +0.1% | 471,300 |
| 2024/02/21 | 1,675 | 1,675 | 1,643 | 1,663 | +6 | +0.4% | 541,200 |
| 2024/02/20 | 1,672 | 1,676 | 1,656 | 1,657 | -19 | -1.1% | 340,300 |
| 2024/02/19 | 1,665 | 1,676 | 1,660 | 1,676 | +22 | +1.3% | 419,200 |
| 2024/02/16 | 1,641 | 1,662 | 1,635 | 1,654 | +16 | +1% | 401,100 |
| 2024/02/15 | 1,675 | 1,678 | 1,635 | 1,638 | -39 | -2.3% | 600,500 |
| 2024/02/14 | 1,704 | 1,704 | 1,674 | 1,677 | -29 | -1.7% | 368,300 |
| 2024/02/13 | 1,690 | 1,706 | 1,685 | 1,706 | +30 | +1.8% | 585,100 |
| 2024/02/09 | 1,652 | 1,680 | 1,649 | 1,676 | +17 | +1% | 371,300 |
| 2024/02/08 | 1,670 | 1,670 | 1,648 | 1,659 | -9 | -0.5% | 530,700 |
| 2024/02/07 | 1,680 | 1,687 | 1,663 | 1,668 | -15 | -0.9% | 406,500 |
| 2024/02/06 | 1,692 | 1,701 | 1,683 | 1,683 | -15 | -0.9% | 339,500 |
| 2024/02/05 | 1,692 | 1,698 | 1,682 | 1,698 | -1 | -0.1% | 474,600 |
| 2024/02/02 | 1,703 | 1,709 | 1,692 | 1,699 | -2 | -0.1% | 383,700 |
| 2024/02/01 | 1,687 | 1,706 | 1,686 | 1,701 | +9 | +0.5% | 550,900 |
| 2024/01/31 | 1,697 | 1,702 | 1,683 | 1,692 | +6 | +0.4% | 314,000 |
| 2024/01/30 | 1,695 | 1,697 | 1,683 | 1,686 | -3 | -0.2% | 369,800 |
| 2024/01/29 | 1,694 | 1,695 | 1,685 | 1,689 | +3 | +0.2% | 252,000 |
| 2024/01/26 | 1,694 | 1,698 | 1,681 | 1,686 | -7 | -0.4% | 230,600 |
| 2024/01/25 | 1,694 | 1,696 | 1,687 | 1,693 | -1 | -0.1% | 210,700 |
| 2024/01/24 | 1,700 | 1,707 | 1,691 | 1,694 | -6 | -0.4% | 200,500 |
| 2024/01/23 | 1,725 | 1,727 | 1,696 | 1,700 | -5 | -0.3% | 251,300 |
| 2024/01/22 | 1,687 | 1,707 | 1,680 | 1,705 | +25 | +1.5% | 389,600 |
| 2024/01/19 | 1,685 | 1,685 | 1,668 | 1,680 | +3 | +0.2% | 245,700 |
| 2024/01/18 | 1,670 | 1,682 | 1,661 | 1,677 | +21 | +1.3% | 296,300 |
| 2024/01/17 | 1,631 | 1,674 | 1,631 | 1,656 | +25 | +1.5% | 421,100 |
| 2024/01/16 | 1,660 | 1,666 | 1,631 | 1,631 | -28 | -1.7% | 434,100 |
| 2024/01/15 | 1,670 | 1,685 | 1,655 | 1,659 | -3 | -0.2% | 569,800 |
251～
300
件表示中 / 6927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 | 155,000円 | +1.4% | +14.5% | 2.58% | 8.05倍 | 0.79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 |
| ハイデ日高 | 263,700円 | +6.6% | +9.3% | 1.44% | 28.09倍 | 3.73倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ＡＯＫＩ ＨＤ | 114,500円 | +2.2% | +8.0% | 4.80% | 12.04倍 | 0.71倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| 青山商 | 185,000円 | +2.5% | +10.8% | 6.86% | 9.87倍 | 0.52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 |
| ＭＶ東海 | 284,900円 | +2.8% | +0.6% | 2.63% | 10.81倍 | 1.10倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
