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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 2024/01/12 | 1,700 | 1,711 | 1,662 | 1,662 | -39 | -2.3% | 436,000 |
| 2024/01/11 | 1,739 | 1,739 | 1,701 | 1,701 | -35 | -2% | 295,500 |
| 2024/01/10 | 1,749 | 1,749 | 1,728 | 1,736 | -6 | -0.3% | 280,700 |
| 2024/01/09 | 1,721 | 1,744 | 1,717 | 1,742 | +31 | +1.8% | 361,900 |
| 2024/01/05 | 1,713 | 1,713 | 1,697 | 1,711 | +8 | +0.5% | 323,000 |
| 2024/01/04 | 1,688 | 1,722 | 1,671 | 1,703 | +23 | +1.4% | 520,800 |
| 2023/12/29 | 1,679 | 1,682 | 1,672 | 1,680 | +12 | +0.7% | 223,700 |
| 2023/12/28 | 1,664 | 1,673 | 1,661 | 1,668 | -11 | -0.7% | 293,600 |
| 2023/12/27 | 1,656 | 1,680 | 1,656 | 1,679 | +21 | +1.3% | 220,500 |
| 2023/12/26 | 1,660 | 1,663 | 1,653 | 1,658 | -7 | -0.4% | 152,500 |
| 2023/12/25 | 1,675 | 1,681 | 1,658 | 1,665 | -9 | -0.5% | 189,400 |
| 2023/12/22 | 1,668 | 1,679 | 1,665 | 1,674 | +6 | +0.4% | 140,900 |
| 2023/12/21 | 1,677 | 1,684 | 1,666 | 1,668 | -15 | -0.9% | 149,900 |
| 2023/12/20 | 1,690 | 1,697 | 1,678 | 1,683 | -7 | -0.4% | 152,000 |
| 2023/12/19 | 1,689 | 1,691 | 1,676 | 1,690 | +2 | +0.1% | 123,500 |
| 2023/12/18 | 1,684 | 1,688 | 1,660 | 1,688 | -2 | -0.1% | 167,400 |
| 2023/12/15 | 1,686 | 1,693 | 1,678 | 1,690 | +2 | +0.1% | 179,700 |
| 2023/12/14 | 1,698 | 1,709 | 1,683 | 1,688 | -1 | -0.1% | 159,000 |
| 2023/12/13 | 1,700 | 1,702 | 1,679 | 1,689 | -10 | -0.6% | 144,200 |
| 2023/12/12 | 1,696 | 1,704 | 1,688 | 1,699 | +6 | +0.4% | 174,500 |
| 2023/12/11 | 1,683 | 1,693 | 1,674 | 1,693 | +19 | +1.1% | 147,000 |
| 2023/12/08 | 1,683 | 1,697 | 1,664 | 1,674 | -9 | -0.5% | 222,200 |
| 2023/12/07 | 1,664 | 1,686 | 1,659 | 1,683 | +16 | +1% | 184,800 |
| 2023/12/06 | 1,642 | 1,668 | 1,641 | 1,667 | +26 | +1.6% | 176,900 |
| 2023/12/05 | 1,654 | 1,663 | 1,641 | 1,641 | -5 | -0.3% | 197,600 |
| 2023/12/04 | 1,646 | 1,656 | 1,639 | 1,646 | ±0 | ±0% | 175,300 |
| 2023/12/01 | 1,654 | 1,658 | 1,643 | 1,646 | -2 | -0.1% | 208,300 |
| 2023/11/30 | 1,665 | 1,665 | 1,640 | 1,648 | -20 | -1.2% | 300,100 |
| 2023/11/29 | 1,684 | 1,688 | 1,663 | 1,668 | -16 | -1% | 227,700 |
| 2023/11/28 | 1,676 | 1,700 | 1,674 | 1,684 | +12 | +0.7% | 347,600 |
| 2023/11/27 | 1,670 | 1,679 | 1,662 | 1,672 | +9 | +0.5% | 268,100 |
| 2023/11/24 | 1,660 | 1,675 | 1,648 | 1,663 | +11 | +0.7% | 306,600 |
| 2023/11/22 | 1,635 | 1,656 | 1,631 | 1,652 | +17 | +1% | 225,800 |
| 2023/11/21 | 1,615 | 1,636 | 1,611 | 1,635 | +21 | +1.3% | 124,100 |
| 2023/11/20 | 1,630 | 1,637 | 1,609 | 1,614 | -7 | -0.4% | 209,000 |
| 2023/11/17 | 1,609 | 1,621 | 1,603 | 1,621 | +6 | +0.4% | 231,200 |
| 2023/11/16 | 1,623 | 1,643 | 1,611 | 1,615 | +8 | +0.5% | 299,100 |
| 2023/11/15 | 1,611 | 1,611 | 1,593 | 1,607 | +28 | +1.8% | 313,000 |
| 2023/11/14 | 1,583 | 1,592 | 1,579 | 1,579 | -2 | -0.1% | 151,400 |
| 2023/11/13 | 1,608 | 1,609 | 1,575 | 1,581 | -26 | -1.6% | 166,200 |
| 2023/11/10 | 1,592 | 1,611 | 1,587 | 1,607 | +3 | +0.2% | 137,000 |
| 2023/11/09 | 1,587 | 1,608 | 1,578 | 1,604 | +20 | +1.3% | 129,500 |
| 2023/11/08 | 1,594 | 1,608 | 1,574 | 1,584 | -6 | -0.4% | 213,900 |
| 2023/11/07 | 1,617 | 1,618 | 1,588 | 1,590 | -34 | -2.1% | 201,800 |
| 2023/11/06 | 1,644 | 1,645 | 1,622 | 1,624 | -5 | -0.3% | 249,800 |
| 2023/11/02 | 1,638 | 1,646 | 1,620 | 1,629 | -5 | -0.3% | 201,900 |
| 2023/11/01 | 1,622 | 1,638 | 1,618 | 1,634 | +21 | +1.3% | 221,000 |
| 2023/10/31 | 1,584 | 1,613 | 1,573 | 1,613 | +40 | +2.5% | 225,300 |
351～
400
件表示中 / 6979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 | 173,800円 | +6.1% | -0.9% | 2.30% | 9.33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 | 371,500円 | +9.3% | +10.3% | 0.35% | 16.13倍 | 2.27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 | 566,000円 | +11.1% | -37.9% | 0.42% | 98.09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 | 212,000円 | +2.6% | +10.9% | 6.42% | 10.83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
