アークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,481 | 2,513 | 2,481 | 2,497 | +17 | +0.7% | 42,800 |
| 2024/11/21 | 2,500 | 2,516 | 2,480 | 2,480 | -26 | -1% | 41,000 |
| 2024/11/20 | 2,530 | 2,539 | 2,501 | 2,506 | -10 | -0.4% | 45,800 |
| 2024/11/19 | 2,515 | 2,535 | 2,515 | 2,516 | +11 | +0.4% | 39,900 |
| 2024/11/18 | 2,512 | 2,523 | 2,499 | 2,505 | +3 | +0.1% | 25,100 |
| 2024/11/15 | 2,485 | 2,513 | 2,477 | 2,502 | +17 | +0.7% | 60,800 |
| 2024/11/14 | 2,486 | 2,501 | 2,470 | 2,485 | +4 | +0.2% | 37,300 |
| 2024/11/13 | 2,464 | 2,493 | 2,462 | 2,481 | +22 | +0.9% | 76,800 |
| 2024/11/12 | 2,482 | 2,497 | 2,455 | 2,459 | -18 | -0.7% | 67,300 |
| 2024/11/11 | 2,502 | 2,502 | 2,462 | 2,477 | -31 | -1.2% | 46,400 |
| 2024/11/08 | 2,531 | 2,532 | 2,504 | 2,508 | -16 | -0.6% | 48,300 |
| 2024/11/07 | 2,503 | 2,531 | 2,503 | 2,524 | +35 | +1.4% | 58,300 |
| 2024/11/06 | 2,485 | 2,530 | 2,482 | 2,489 | -14 | -0.6% | 79,300 |
| 2024/11/05 | 2,550 | 2,550 | 2,490 | 2,503 | -33 | -1.3% | 56,800 |
| 2024/11/01 | 2,525 | 2,550 | 2,517 | 2,536 | -1 | ±0% | 61,300 |
| 2024/10/31 | 2,517 | 2,537 | 2,510 | 2,537 | +27 | +1.1% | 71,700 |
| 2024/10/30 | 2,482 | 2,510 | 2,466 | 2,510 | +32 | +1.3% | 434,900 |
| 2024/10/29 | 2,482 | 2,491 | 2,461 | 2,478 | -4 | -0.2% | 88,700 |
| 2024/10/28 | 2,463 | 2,482 | 2,457 | 2,482 | +19 | +0.8% | 59,100 |
| 2024/10/25 | 2,489 | 2,490 | 2,454 | 2,463 | -23 | -0.9% | 68,000 |
| 2024/10/24 | 2,468 | 2,500 | 2,468 | 2,486 | +5 | +0.2% | 62,700 |
| 2024/10/23 | 2,464 | 2,502 | 2,461 | 2,481 | +19 | +0.8% | 58,900 |
| 2024/10/22 | 2,472 | 2,483 | 2,452 | 2,462 | -26 | -1% | 78,800 |
| 2024/10/21 | 2,498 | 2,508 | 2,485 | 2,488 | -6 | -0.2% | 77,000 |
| 2024/10/18 | 2,469 | 2,499 | 2,469 | 2,494 | +25 | +1% | 70,100 |
| 2024/10/17 | 2,457 | 2,485 | 2,457 | 2,469 | +12 | +0.5% | 84,400 |
| 2024/10/16 | 2,499 | 2,510 | 2,448 | 2,457 | -133 | -5.1% | 260,600 |
| 2024/10/15 | 2,532 | 2,595 | 2,526 | 2,590 | +65 | +2.6% | 121,000 |
| 2024/10/11 | 2,532 | 2,540 | 2,508 | 2,525 | +7 | +0.3% | 76,700 |
| 2024/10/10 | 2,548 | 2,557 | 2,508 | 2,518 | -30 | -1.2% | 65,900 |
| 2024/10/09 | 2,552 | 2,568 | 2,546 | 2,548 | -5 | -0.2% | 52,900 |
| 2024/10/08 | 2,565 | 2,581 | 2,541 | 2,553 | -36 | -1.4% | 63,100 |
| 2024/10/07 | 2,613 | 2,619 | 2,571 | 2,589 | -2 | -0.1% | 67,400 |
| 2024/10/04 | 2,572 | 2,600 | 2,572 | 2,591 | +36 | +1.4% | 46,400 |
| 2024/10/03 | 2,571 | 2,585 | 2,555 | 2,555 | +5 | +0.2% | 42,200 |
| 2024/10/02 | 2,551 | 2,575 | 2,546 | 2,550 | -3 | -0.1% | 65,900 |
| 2024/10/01 | 2,551 | 2,566 | 2,538 | 2,553 | -8 | -0.3% | 54,600 |
| 2024/09/30 | 2,555 | 2,571 | 2,538 | 2,561 | -32 | -1.2% | 72,800 |
| 2024/09/27 | 2,622 | 2,630 | 2,587 | 2,593 | -28 | -1.1% | 60,100 |
| 2024/09/26 | 2,570 | 2,629 | 2,558 | 2,621 | +78 | +3.1% | 115,100 |
| 2024/09/25 | 2,555 | 2,560 | 2,537 | 2,543 | -21 | -0.8% | 62,400 |
| 2024/09/24 | 2,591 | 2,597 | 2,553 | 2,564 | -19 | -0.7% | 72,500 |
| 2024/09/20 | 2,549 | 2,590 | 2,547 | 2,583 | +44 | +1.7% | 141,100 |
| 2024/09/19 | 2,547 | 2,569 | 2,539 | 2,539 | -18 | -0.7% | 56,100 |
| 2024/09/18 | 2,530 | 2,557 | 2,530 | 2,557 | +32 | +1.3% | 48,000 |
| 2024/09/17 | 2,510 | 2,546 | 2,508 | 2,525 | +37 | +1.5% | 67,900 |
| 2024/09/13 | 2,499 | 2,528 | 2,488 | 2,488 | -24 | -1% | 69,100 |
| 2024/09/12 | 2,485 | 2,521 | 2,485 | 2,512 | +41 | +1.7% | 57,000 |
| 2024/09/11 | 2,518 | 2,519 | 2,459 | 2,471 | -54 | -2.1% | 84,700 |
| 2024/09/10 | 2,523 | 2,551 | 2,519 | 2,525 | ±0 | ±0% | 41,700 |
1～
50
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「アークス」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 |
|---|---|---|---|---|---|---|---|---|
| アークス | 249,700円 | +3.6% | +2.0% | 2.72% | 11.62倍 | 0.75倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ＪＩＮＳＨＤ | 635,000円 | +8.6% | +7.4% | 1.06% | 28.34倍 | 5.79倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| 大黒天 | 1,014,000円 | +8.3% | +12.1% | 0.33% | 22.10倍 | 2.56倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ベルク | 674,000円 | +7.1% | +17.8% | 1.72% | 11.80倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| ＲＩＺＡＰ Ｇ | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
市場注目の銘柄
チャート関連のコラム
