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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 1,042.9 | 1,042.9 | 1,016.7 | 1,042.9 | +52.5 | +5.3% | 9,148 |
| 2000/01/05 | 1,042.9 | 1,042.9 | 990.4 | 990.4 | ±0 | ±0% | 6,098 |
| 2000/01/04 | 983.9 | 1,016.7 | 983.9 | 990.4 | +6.5 | +0.7% | 7,623 |
| 1999/12/30 | 990.4 | 990.4 | 983.9 | 983.9 | -65.6 | -6.3% | 4,574 |
| 1999/12/29 | 990.4 | 1,049.5 | 983.9 | 1,049.5 | +32.8 | +3.2% | 16,771 |
| 1999/12/28 | 1,036.3 | 1,049.5 | 1,016.7 | 1,016.7 | -32.8 | -3.1% | 10,672 |
| 1999/12/27 | 1,049.5 | 1,056 | 1,049.5 | 1,049.5 | +13.2 | +1.3% | 24,394 |
| 1999/12/24 | 1,075.7 | 1,075.7 | 1,023.2 | 1,036.3 | -46 | -4.3% | 51,836 |
| 1999/12/22 | 983.9 | 1,082.3 | 983.9 | 1,082.3 | -32.7 | -2.9% | 21,344 |
| 1999/12/21 | 1,180.6 | 1,180.6 | 1,082.3 | 1,115 | -78.8 | -6.6% | 9,148 |
| 1999/12/20 | 1,206.9 | 1,206.9 | 1,193.8 | 1,193.8 | -13.1 | -1.1% | 27,443 |
| 1999/12/17 | 1,246.2 | 1,252.8 | 1,180.6 | 1,206.9 | +26.3 | +2.2% | 41,164 |
| 1999/12/16 | 1,246.2 | 1,246.2 | 1,180.6 | 1,180.6 | -65.6 | -5.3% | 9,148 |
| 1999/12/15 | 1,206.9 | 1,246.2 | 1,206.9 | 1,246.2 | +39.3 | +3.3% | 15,246 |
| 1999/12/14 | 1,193.8 | 1,206.9 | 1,180.6 | 1,206.9 | +19.7 | +1.7% | 18,295 |
| 1999/12/13 | 1,187.2 | 1,213.4 | 1,180.6 | 1,187.2 | +6.6 | +0.6% | 42,689 |
| 1999/12/10 | 1,213.4 | 1,213.4 | 1,180.6 | 1,180.6 | -52.5 | -4.3% | 19,820 |
| 1999/12/09 | 1,246.2 | 1,246.2 | 1,187.2 | 1,233.1 | -13.1 | -1.1% | 15,246 |
| 1999/12/08 | 1,252.8 | 1,252.8 | 1,239.7 | 1,246.2 | -19.7 | -1.6% | 30,492 |
| 1999/12/07 | 1,246.2 | 1,265.9 | 1,246.2 | 1,265.9 | +85.3 | +7.2% | 16,771 |
| 1999/12/06 | 1,246.2 | 1,246.2 | 1,147.8 | 1,180.6 | -46 | -3.8% | 16,771 |
| 1999/12/03 | 1,265.9 | 1,265.9 | 1,226.6 | 1,226.6 | -39.3 | -3.1% | 15,246 |
| 1999/12/02 | 1,246.2 | 1,279 | 1,239.7 | 1,265.9 | - | - | 30,492 |
| 1999/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/30 | 1,311.8 | 1,311.8 | 1,279 | 1,311.8 | +52.5 | +4.2% | 18,295 |
| 1999/11/29 | 1,305.3 | 1,305.3 | 1,246.2 | 1,259.3 | - | - | 56,410 |
| 1999/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/25 | 1,318.4 | 1,331.5 | 1,298.7 | 1,311.8 | -6.6 | -0.5% | 56,410 |
| 1999/11/24 | 1,324.9 | 1,338.1 | 1,311.8 | 1,318.4 | -6.5 | -0.5% | 65,558 |
| 1999/11/22 | 1,377.4 | 1,377.4 | 1,324.9 | 1,324.9 | -52.5 | -3.8% | 18,295 |
| 1999/11/19 | 1,443 | 1,443 | 1,377.4 | 1,377.4 | -65.6 | -4.5% | 19,820 |
| 1999/11/18 | 1,449.6 | 1,449.6 | 1,443 | 1,443 | ±0 | ±0% | 6,098 |
| 1999/11/17 | 1,364.3 | 1,475.8 | 1,364.3 | 1,443 | +131.2 | +10% | 60,984 |
| 1999/11/16 | 1,338.1 | 1,338.1 | 1,311.8 | 1,311.8 | ±0 | ±0% | 13,721 |
| 1999/11/15 | 1,338.1 | 1,384 | 1,311.8 | 1,311.8 | -19.7 | -1.5% | 27,443 |
| 1999/11/12 | 1,384 | 1,410.2 | 1,318.4 | 1,331.5 | -52.5 | -3.8% | 16,771 |
| 1999/11/11 | 1,475.8 | 1,475.8 | 1,384 | 1,384 | -78.7 | -5.4% | 30,492 |
| 1999/11/10 | 1,462.7 | 1,475.8 | 1,462.7 | 1,462.7 | +19.7 | +1.4% | 50,312 |
| 1999/11/09 | 1,377.4 | 1,456.1 | 1,377.4 | 1,443 | +91.8 | +6.8% | 30,492 |
| 1999/11/08 | 1,370.9 | 1,377.4 | 1,318.4 | 1,351.2 | +32.8 | +2.5% | 38,115 |
| 1999/11/05 | 1,331.5 | 1,364.3 | 1,311.8 | 1,318.4 | -59 | -4.3% | 42,689 |
| 1999/11/04 | 1,410.2 | 1,410.2 | 1,377.4 | 1,377.4 | -32.8 | -2.3% | 25,918 |
| 1999/11/02 | 1,377.4 | 1,410.2 | 1,377.4 | 1,410.2 | +32.8 | +2.4% | 21,344 |
| 1999/11/01 | 1,377.4 | 1,416.8 | 1,377.4 | 1,377.4 | +45.9 | +3.4% | 73,181 |
| 1999/10/29 | 1,495.5 | 1,495.5 | 1,331.5 | 1,331.5 | -111.5 | -7.7% | 28,967 |
| 1999/10/28 | 1,475.8 | 1,475.8 | 1,443 | 1,443 | +13.1 | +0.9% | 25,918 |
| 1999/10/27 | 1,449.6 | 1,449.6 | 1,397.1 | 1,429.9 | -13.1 | -0.9% | 32,017 |
| 1999/10/26 | 1,502 | 1,508.6 | 1,410.2 | 1,443 | -65.6 | -4.3% | 59,459 |
| 1999/10/25 | 1,443 | 1,541.4 | 1,443 | 1,508.6 | +65.6 | +4.5% | 89,951 |
| 1999/10/22 | 1,443 | 1,449.6 | 1,436.4 | 1,443 | ±0 | ±0% | 91,476 |
6101～
6150
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 | 249,800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 | 633,000円 | +8.6% | +7.4% | 1.06% | 28.25倍 | 5.77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 | 1,013,000円 | +8.3% | +12.1% | 0.33% | 22.08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 | 666,000円 | +7.1% | +17.8% | 1.74% | 11.66倍 | 1.32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 | 23,200円 | +6.9% | - | 0.00% | 69.25倍 | 2.95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
