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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,037.5 | 1,222.5 | 1,022.5 | 1,202.5 | +180 | +17.6% | 194,600 |
| 2005/11/28 | 1,047.5 | 1,047.5 | 1,022.5 | 1,022.5 | -17.5 | -1.7% | 31,800 |
| 2005/11/25 | 1,025 | 1,040 | 1,025 | 1,040 | +15 | +1.5% | 20,600 |
| 2005/11/24 | 1,040 | 1,045 | 1,025 | 1,025 | -20 | -1.9% | 23,600 |
| 2005/11/22 | 1,045 | 1,045 | 1,020 | 1,045 | +30 | +3% | 28,000 |
| 2005/11/21 | 1,050 | 1,050 | 1,015 | 1,015 | -25 | -2.4% | 16,600 |
| 2005/11/18 | 1,042.5 | 1,042.5 | 1,025 | 1,040 | +27.5 | +2.7% | 29,200 |
| 2005/11/17 | 1,012.5 | 1,027.5 | 1,010 | 1,012.5 | -7.5 | -0.7% | 42,400 |
| 2005/11/16 | 1,012.5 | 1,027.5 | 1,002.5 | 1,020 | +7.5 | +0.7% | 39,800 |
| 2005/11/15 | 1,012.5 | 1,032.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 24,600 |
| 2005/11/14 | 1,042.5 | 1,045 | 1,012.5 | 1,012.5 | -10 | -1% | 18,000 |
| 2005/11/11 | 1,017.5 | 1,032.5 | 1,017.5 | 1,022.5 | +5 | +0.5% | 35,400 |
| 2005/11/10 | 1,025 | 1,025 | 1,012.5 | 1,017.5 | -5 | -0.5% | 23,200 |
| 2005/11/09 | 1,027.5 | 1,047.5 | 1,022.5 | 1,022.5 | -5 | -0.5% | 25,000 |
| 2005/11/08 | 1,050 | 1,050 | 1,025 | 1,027.5 | -10 | -1% | 12,600 |
| 2005/11/07 | 1,045 | 1,045 | 1,025 | 1,037.5 | +12.5 | +1.2% | 19,800 |
| 2005/11/04 | 1,017.5 | 1,030 | 1,017.5 | 1,025 | ±0 | ±0% | 18,800 |
| 2005/11/02 | 1,050 | 1,050 | 1,025 | 1,025 | -7.5 | -0.7% | 19,800 |
| 2005/11/01 | 1,045 | 1,047.5 | 1,032.5 | 1,032.5 | +17.5 | +1.7% | 20,600 |
| 2005/10/31 | 1,040 | 1,042.5 | 1,015 | 1,015 | -5 | -0.5% | 58,600 |
| 2005/10/28 | 1,020 | 1,060 | 1,017.5 | 1,020 | ±0 | ±0% | 25,000 |
| 2005/10/27 | 1,025 | 1,025 | 1,010 | 1,020 | -2.5 | -0.2% | 18,200 |
| 2005/10/26 | 1,005 | 1,022.5 | 1,005 | 1,022.5 | +12.5 | +1.2% | 62,800 |
| 2005/10/25 | 1,015 | 1,027.5 | 1,005 | 1,010 | -5 | -0.5% | 42,400 |
| 2005/10/24 | 1,017.5 | 1,032.5 | 990 | 1,015 | ±0 | ±0% | 59,800 |
| 2005/10/21 | 1,010 | 1,017.5 | 1,007.5 | 1,015 | -20 | -1.9% | 37,400 |
| 2005/10/20 | 1,040 | 1,050 | 1,012.5 | 1,035 | +7.5 | +0.7% | 58,000 |
| 2005/10/19 | 1,015 | 1,040 | 1,010 | 1,027.5 | +17.5 | +1.7% | 64,800 |
| 2005/10/18 | 1,010 | 1,030 | 1,010 | 1,010 | -10 | -1% | 82,600 |
| 2005/10/17 | 1,050 | 1,075 | 1,007.5 | 1,020 | -17.5 | -1.7% | 79,400 |
| 2005/10/14 | 1,035 | 1,050 | 1,027.5 | 1,037.5 | -2.5 | -0.2% | 38,000 |
| 2005/10/13 | 1,032.5 | 1,060 | 1,022.5 | 1,040 | -32.5 | -3% | 46,200 |
| 2005/10/12 | 1,047.5 | 1,120 | 1,010 | 1,072.5 | +35 | +3.4% | 83,600 |
| 2005/10/11 | 1,030 | 1,050 | 1,010 | 1,037.5 | +27.5 | +2.7% | 55,000 |
| 2005/10/07 | 1,027.5 | 1,045 | 980 | 1,010 | -17.5 | -1.7% | 72,000 |
| 2005/10/06 | 1,052.5 | 1,052.5 | 1,025 | 1,027.5 | -27.5 | -2.6% | 40,600 |
| 2005/10/05 | 1,065 | 1,065 | 1,040 | 1,055 | +10 | +1% | 37,600 |
| 2005/10/04 | 1,082.5 | 1,082.5 | 1,027.5 | 1,045 | -5 | -0.5% | 34,400 |
| 2005/10/03 | 1,050 | 1,050 | 1,017.5 | 1,050 | ±0 | ±0% | 38,000 |
| 2005/09/30 | 1,040 | 1,050 | 1,012.5 | 1,050 | -10 | -0.9% | 36,400 |
| 2005/09/29 | 992.5 | 1,095 | 979 | 1,060 | +73 | +7.4% | 84,400 |
| 2005/09/28 | 975 | 987.5 | 965 | 987 | +6 | +0.6% | 10,200 |
| 2005/09/27 | 971.5 | 994.5 | 965 | 981 | -5.5 | -0.6% | 19,000 |
| 2005/09/26 | 977.5 | 994.5 | 960 | 986.5 | +13 | +1.3% | 31,800 |
| 2005/09/22 | 960.5 | 977 | 957 | 973.5 | +13.5 | +1.4% | 15,000 |
| 2005/09/21 | 952.5 | 970 | 945 | 960 | +7.5 | +0.8% | 15,200 |
| 2005/09/20 | 975 | 977 | 951.5 | 952.5 | -22.5 | -2.3% | 12,600 |
| 2005/09/16 | 977.5 | 977.5 | 935.5 | 975 | -2.5 | -0.3% | 19,600 |
| 2005/09/15 | 941 | 995 | 941 | 977.5 | +41 | +4.4% | 95,800 |
| 2005/09/14 | 923.5 | 939.5 | 923.5 | 936.5 | +13 | +1.4% | 20,000 |
4651～
4700
件表示中 / 6841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 | 169,000円 | +1.4% | +14.5% | 2.37% | 8.77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 |
| 青山商 | 221,400円 | +2.5% | +10.8% | 5.74% | 12.14倍 | 0.64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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,100円 | +3.0% | -15.6% | 1.93% | - | 0.73倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| ＡＯＫＩ ＨＤ | 123,200円 | +2.2% | +8.0% | 4.46% | 12.95倍 | 0.76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 |
| ハイデ日高 | 275,300円 | +6.6% | +9.3% | 1.31% | 29.87倍 | 3.97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 |
市場注目の銘柄
チャート関連のコラム
