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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 1,040 | 1,040 | 1,007.5 | 1,020 | -10 | -1% | 16,400 |
| 2007/06/18 | 1,045 | 1,045 | 1,005 | 1,030 | +2.5 | +0.2% | 13,200 |
| 2007/06/15 | 1,000 | 1,030 | 998 | 1,027.5 | +39.5 | +4% | 13,400 |
| 2007/06/14 | 1,027.5 | 1,027.5 | 983.5 | 988 | -24.5 | -2.4% | 49,800 |
| 2007/06/13 | 1,015 | 1,037.5 | 1,007.5 | 1,012.5 | -22.5 | -2.2% | 22,800 |
| 2007/06/12 | 1,070 | 1,070 | 1,025 | 1,035 | -35 | -3.3% | 24,800 |
| 2007/06/11 | 1,052.5 | 1,090 | 1,040 | 1,070 | ±0 | ±0% | 39,800 |
| 2007/06/08 | 1,072.5 | 1,072.5 | 1,017.5 | 1,070 | +12.5 | +1.2% | 60,000 |
| 2007/06/07 | 1,057.5 | 1,057.5 | 1,037.5 | 1,057.5 | ±0 | ±0% | 20,200 |
| 2007/06/06 | 1,057.5 | 1,065 | 1,055 | 1,057.5 | -10 | -0.9% | 18,200 |
| 2007/06/05 | 1,080 | 1,080 | 1,062.5 | 1,067.5 | -10 | -0.9% | 25,800 |
| 2007/06/04 | 1,075 | 1,080 | 1,067.5 | 1,077.5 | ±0 | ±0% | 45,200 |
| 2007/06/01 | 1,107.5 | 1,110 | 1,070 | 1,077.5 | -50 | -4.4% | 26,400 |
| 2007/05/31 | 1,130 | 1,135 | 1,105 | 1,127.5 | +32.5 | +3% | 48,200 |
| 2007/05/30 | 1,047.5 | 1,100 | 1,045 | 1,095 | +7.5 | +0.7% | 40,600 |
| 2007/05/29 | 1,057.5 | 1,100 | 1,045 | 1,087.5 | +30 | +2.8% | 31,200 |
| 2007/05/28 | 1,095 | 1,100 | 1,047.5 | 1,057.5 | -30 | -2.8% | 29,800 |
| 2007/05/25 | 1,052.5 | 1,087.5 | 1,022.5 | 1,087.5 | ±0 | ±0% | 38,800 |
| 2007/05/24 | 1,052.5 | 1,087.5 | 1,027.5 | 1,087.5 | +15 | +1.4% | 31,200 |
| 2007/05/23 | 1,025 | 1,072.5 | 1,025 | 1,072.5 | +35 | +3.4% | 56,200 |
| 2007/05/22 | 1,080 | 1,080 | 1,020 | 1,037.5 | +67.5 | +7% | 38,000 |
| 2007/05/21 | 956.5 | 1,025 | 953.5 | 970 | +4.5 | +0.5% | 31,400 |
| 2007/05/18 | 975 | 1,000 | 940 | 965.5 | +20.5 | +2.2% | 31,600 |
| 2007/05/17 | 964 | 965 | 943.5 | 945 | -19.5 | -2% | 38,400 |
| 2007/05/16 | 989.5 | 990 | 962 | 964.5 | -35.5 | -3.6% | 34,800 |
| 2007/05/15 | 1,000 | 1,007.5 | 998.5 | 1,000 | -12.5 | -1.2% | 18,400 |
| 2007/05/14 | 1,010 | 1,017.5 | 994 | 1,012.5 | +17 | +1.7% | 53,400 |
| 2007/05/11 | 1,010 | 1,027.5 | 995.5 | 995.5 | -47 | -4.5% | 56,400 |
| 2007/05/10 | 1,050 | 1,065 | 1,032.5 | 1,042.5 | -7.5 | -0.7% | 84,200 |
| 2007/05/09 | 1,065 | 1,065 | 1,050 | 1,050 | -25 | -2.3% | 17,800 |
| 2007/05/08 | 1,090 | 1,092.5 | 1,057.5 | 1,075 | -15 | -1.4% | 11,800 |
| 2007/05/07 | 1,117.5 | 1,117.5 | 1,077.5 | 1,090 | -35 | -3.1% | 46,600 |
| 2007/05/02 | 1,137.5 | 1,137.5 | 1,115 | 1,125 | +22.5 | +2% | 29,800 |
| 2007/05/01 | 1,115 | 1,115 | 1,092.5 | 1,102.5 | -12.5 | -1.1% | 28,000 |
| 2007/04/27 | 1,105 | 1,117.5 | 1,087.5 | 1,115 | +10 | +0.9% | 79,400 |
| 2007/04/26 | 1,125 | 1,125 | 1,077.5 | 1,105 | -35 | -3.1% | 111,400 |
| 2007/04/25 | 1,050 | 1,145 | 1,047.5 | 1,140 | +77.5 | +7.3% | 74,800 |
| 2007/04/24 | 1,060 | 1,062.5 | 1,050 | 1,062.5 | +7.5 | +0.7% | 43,000 |
| 2007/04/23 | 1,057.5 | 1,065 | 1,040 | 1,055 | ±0 | ±0% | 42,400 |
| 2007/04/20 | 1,052.5 | 1,085 | 1,050 | 1,055 | -7.5 | -0.7% | 63,200 |
| 2007/04/19 | 1,030 | 1,070 | 1,030 | 1,062.5 | -47.5 | -4.3% | 77,800 |
| 2007/04/18 | 1,095 | 1,125 | 1,060 | 1,110 | +17.5 | +1.6% | 45,800 |
| 2007/04/17 | 1,100 | 1,150 | 1,085 | 1,092.5 | -2.5 | -0.2% | 75,800 |
| 2007/04/16 | 1,050 | 1,095 | 1,050 | 1,095 | +45 | +4.3% | 81,400 |
| 2007/04/13 | 1,055 | 1,067.5 | 1,050 | 1,050 | -25 | -2.3% | 48,800 |
| 2007/04/12 | 1,067.5 | 1,075 | 1,057.5 | 1,075 | +10 | +0.9% | 18,800 |
| 2007/04/11 | 1,060 | 1,072.5 | 1,050 | 1,065 | -15 | -1.4% | 79,800 |
| 2007/04/10 | 1,050 | 1,082.5 | 1,050 | 1,080 | +55 | +5.4% | 133,200 |
| 2007/04/09 | 975 | 1,025 | 965.5 | 1,025 | +50.5 | +5.2% | 119,200 |
| 2007/04/06 | 964.5 | 974.5 | 953.5 | 974.5 | +10.5 | +1.1% | 71,200 |
4401～
4450
件表示中 / 6974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 | 170,100円 | +6.1% | -0.9% | 2.35% | 9.13倍 | 0.87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 | 317,000円 | +7.9% | +6.2% | 1.39% | 27.84倍 | 4.42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 |
| ゲンキードラ | 364,000円 | +9.3% | +10.3% | 0.36% | 15.81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 | 566,000円 | +11.1% | -37.9% | 0.42% | 98.10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 | 212,700円 | +2.6% | +10.9% | 6.39% | 10.87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
