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 |
|---|---|---|---|---|---|---|---|
| 2007/08/30 | 1,022.5 | 1,070 | 1,007.5 | 1,070 | +67.5 | +6.7% | 80,000 |
| 2007/08/29 | 1,000 | 1,025 | 980 | 1,002.5 | -37.5 | -3.6% | 93,400 |
| 2007/08/28 | 1,015 | 1,045 | 980 | 1,040 | +45 | +4.5% | 86,400 |
| 2007/08/27 | 963.5 | 995 | 963.5 | 995 | +77.5 | +8.4% | 81,000 |
| 2007/08/24 | 916.5 | 946 | 914.5 | 917.5 | -14.5 | -1.6% | 96,800 |
| 2007/08/23 | 876 | 932 | 876 | 932 | +57.5 | +6.6% | 64,000 |
| 2007/08/22 | 875 | 894.5 | 863 | 874.5 | +4.5 | +0.5% | 70,400 |
| 2007/08/21 | 850 | 875.5 | 850 | 870 | -23.5 | -2.6% | 75,600 |
| 2007/08/20 | 900 | 927.5 | 885 | 893.5 | -7 | -0.8% | 164,600 |
| 2007/08/17 | 936 | 936 | 900.5 | 900.5 | -47.5 | -5% | 42,000 |
| 2007/08/16 | 950 | 964.5 | 925 | 948 | -46.5 | -4.7% | 162,600 |
| 2007/08/15 | 1,002.5 | 1,010 | 972.5 | 994.5 | -75.5 | -7.1% | 99,600 |
| 2007/08/14 | 1,050 | 1,070 | 1,007.5 | 1,070 | +12.5 | +1.2% | 70,400 |
| 2007/08/13 | 1,095 | 1,095 | 1,042.5 | 1,057.5 | -77.5 | -6.8% | 43,000 |
| 2007/08/10 | 1,135 | 1,145 | 1,105 | 1,135 | -10 | -0.9% | 69,200 |
| 2007/08/09 | 1,102.5 | 1,150 | 1,102.5 | 1,145 | +5 | +0.4% | 104,400 |
| 2007/08/08 | 1,150 | 1,150 | 1,092.5 | 1,140 | -27.5 | -2.4% | 68,000 |
| 2007/08/07 | 1,155 | 1,202.5 | 1,147.5 | 1,167.5 | -7.5 | -0.6% | 29,400 |
| 2007/08/06 | 1,197.5 | 1,197.5 | 1,160 | 1,175 | -2.5 | -0.2% | 24,200 |
| 2007/08/03 | 1,182.5 | 1,205 | 1,157.5 | 1,177.5 | -42.5 | -3.5% | 25,800 |
| 2007/08/02 | 1,202.5 | 1,220 | 1,155 | 1,220 | +17.5 | +1.5% | 29,400 |
| 2007/08/01 | 1,255 | 1,255 | 1,175 | 1,202.5 | -52.5 | -4.2% | 46,000 |
| 2007/07/31 | 1,250 | 1,265 | 1,190 | 1,255 | +15 | +1.2% | 114,000 |
| 2007/07/30 | 1,185 | 1,250 | 1,170 | 1,240 | +17.5 | +1.4% | 129,200 |
| 2007/07/27 | 1,147.5 | 1,225 | 1,127.5 | 1,222.5 | +12.5 | +1% | 60,200 |
| 2007/07/26 | 1,240 | 1,240 | 1,210 | 1,210 | -20 | -1.6% | 83,200 |
| 2007/07/25 | 1,172.5 | 1,240 | 1,167.5 | 1,230 | +5 | +0.4% | 71,000 |
| 2007/07/24 | 1,172.5 | 1,225 | 1,142.5 | 1,225 | +52.5 | +4.5% | 56,000 |
| 2007/07/23 | 1,240 | 1,250 | 1,165 | 1,172.5 | -57.5 | -4.7% | 161,000 |
| 2007/07/20 | 1,140 | 1,330 | 1,135 | 1,230 | +100 | +8.8% | 187,400 |
| 2007/07/19 | 1,137.5 | 1,140 | 1,130 | 1,130 | +10 | +0.9% | 19,000 |
| 2007/07/18 | 1,122.5 | 1,147.5 | 1,120 | 1,120 | -2.5 | -0.2% | 56,800 |
| 2007/07/17 | 1,125 | 1,125 | 1,120 | 1,122.5 | +5 | +0.4% | 31,000 |
| 2007/07/13 | 1,075 | 1,120 | 1,075 | 1,117.5 | +47.5 | +4.4% | 72,000 |
| 2007/07/12 | 1,070 | 1,072.5 | 1,060 | 1,070 | +20 | +1.9% | 49,800 |
| 2007/07/11 | 1,067.5 | 1,075 | 1,027.5 | 1,050 | -15 | -1.4% | 67,200 |
| 2007/07/10 | 1,057.5 | 1,070 | 1,057.5 | 1,065 | ±0 | ±0% | 16,200 |
| 2007/07/09 | 1,082.5 | 1,082.5 | 1,062.5 | 1,065 | +2.5 | +0.2% | 21,400 |
| 2007/07/06 | 1,140 | 1,140 | 1,047.5 | 1,062.5 | -37.5 | -3.4% | 57,600 |
| 2007/07/05 | 1,110 | 1,110 | 1,080 | 1,100 | -10 | -0.9% | 15,000 |
| 2007/07/04 | 1,117.5 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 7,200 |
| 2007/07/03 | 1,125 | 1,125 | 1,082.5 | 1,120 | +10 | +0.9% | 22,200 |
| 2007/07/02 | 1,122.5 | 1,132.5 | 1,107.5 | 1,110 | -32.5 | -2.8% | 19,000 |
| 2007/06/29 | 1,145 | 1,145 | 1,127.5 | 1,142.5 | -5 | -0.4% | 18,400 |
| 2007/06/28 | 1,110 | 1,150 | 1,110 | 1,147.5 | -2.5 | -0.2% | 92,000 |
| 2007/06/27 | 1,075 | 1,160 | 1,062.5 | 1,150 | +60 | +5.5% | 81,400 |
| 2007/06/26 | 1,075 | 1,090 | 1,067.5 | 1,090 | +27.5 | +2.6% | 26,400 |
| 2007/06/25 | 1,027.5 | 1,062.5 | 1,027.5 | 1,062.5 | +15 | +1.4% | 21,800 |
| 2007/06/22 | 1,047.5 | 1,060 | 1,037.5 | 1,047.5 | ±0 | ±0% | 30,400 |
| 2007/06/21 | 1,017.5 | 1,057.5 | 1,000 | 1,047.5 | +37.5 | +3.7% | 80,200 |
4351～
4400
件表示中 / 6975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 | 169,800円 | +6.1% | -0.9% | 2.36% | 9.12倍 | 0.88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 | 362,500円 | +9.3% | +10.3% | 0.36% | 15.74倍 | 2.22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 | 565,000円 | +11.1% | -37.9% | 0.42% | 97.92倍 | 2.36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 | 212,900円 | +2.6% | +10.9% | 6.39% | 10.88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
