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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 1,515.2 | 1,515.2 | 1,443 | 1,443 | -65.6 | -4.3% | 50,312 |
| 1999/10/20 | 1,449.6 | 1,515.2 | 1,449.6 | 1,508.6 | +52.5 | +3.6% | 27,443 |
| 1999/10/19 | 1,443 | 1,456.1 | 1,443 | 1,456.1 | -39.4 | -2.6% | 25,918 |
| 1999/10/18 | 1,528.3 | 1,534.8 | 1,495.5 | 1,495.5 | -118 | -7.3% | 19,820 |
| 1999/10/15 | 1,626.7 | 1,639.8 | 1,574.2 | 1,613.5 | +39.3 | +2.5% | 54,886 |
| 1999/10/14 | 1,534.8 | 1,574.2 | 1,508.6 | 1,574.2 | +65.6 | +4.3% | 39,640 |
| 1999/10/13 | 1,449.6 | 1,508.6 | 1,410.2 | 1,508.6 | +72.2 | +5% | 64,033 |
| 1999/10/12 | 1,377.4 | 1,475.8 | 1,377.4 | 1,436.4 | ±0 | ±0% | 88,427 |
| 1999/10/08 | 1,482.4 | 1,482.4 | 1,324.9 | 1,436.4 | -72.2 | -4.8% | 42,689 |
| 1999/10/07 | 1,547.9 | 1,574.2 | 1,456.1 | 1,508.6 | -19.7 | -1.3% | 62,509 |
| 1999/10/06 | 1,574.2 | 1,574.2 | 1,528.3 | 1,528.3 | +32.8 | +2.2% | 19,820 |
| 1999/10/05 | 1,639.8 | 1,639.8 | 1,495.5 | 1,495.5 | -144.3 | -8.8% | 47,263 |
| 1999/10/04 | 1,652.9 | 1,652.9 | 1,626.7 | 1,639.8 | +13.1 | +0.8% | 32,017 |
| 1999/10/01 | 1,607 | 1,633.2 | 1,587.3 | 1,626.7 | +39.4 | +2.5% | 32,017 |
| 1999/09/30 | 1,587.3 | 1,607 | 1,580.7 | 1,587.3 | ±0 | ±0% | 15,246 |
| 1999/09/29 | 1,639.8 | 1,639.8 | 1,574.2 | 1,587.3 | -19.7 | -1.2% | 13,721 |
| 1999/09/28 | 1,679.1 | 1,679.1 | 1,607 | 1,607 | -65.6 | -3.9% | 6,098 |
| 1999/09/27 | 1,633.2 | 1,679.1 | 1,607 | 1,672.6 | +65.6 | +4.1% | 41,164 |
| 1999/09/24 | 1,639.8 | 1,639.8 | 1,600.4 | 1,607 | -32.8 | -2% | 24,394 |
| 1999/09/22 | 1,652.9 | 1,659.5 | 1,639.8 | 1,639.8 | -65.6 | -3.8% | 15,246 |
| 1999/09/21 | 1,705.4 | 1,705.4 | 1,672.6 | 1,705.4 | -32.8 | -1.9% | 10,672 |
| 1999/09/20 | 1,705.4 | 1,738.2 | 1,705.4 | 1,738.2 | +32.8 | +1.9% | 38,115 |
| 1999/09/17 | 1,711.9 | 1,711.9 | 1,705.4 | 1,705.4 | -32.8 | -1.9% | 27,443 |
| 1999/09/16 | 1,771 | 1,771 | 1,666 | 1,738.2 | -118 | -6.4% | 38,115 |
| 1999/09/14 | 1,856.2 | 1,882.5 | 1,849.7 | 1,856.2 | +6.5 | +0.4% | 94,525 |
| 1999/09/13 | 1,810.3 | 1,869.3 | 1,803.8 | 1,849.7 | +45.9 | +2.5% | 71,656 |
| 1999/09/10 | 1,751.3 | 1,836.5 | 1,751.3 | 1,803.8 | +52.5 | +3% | 65,558 |
| 1999/09/09 | 1,738.2 | 1,751.3 | 1,718.5 | 1,751.3 | +6.6 | +0.4% | 42,689 |
| 1999/09/08 | 1,771 | 1,830 | 1,744.7 | 1,744.7 | -26.3 | -1.5% | 21,344 |
| 1999/09/07 | 1,744.7 | 1,771 | 1,705.4 | 1,771 | +32.8 | +1.9% | 131,116 |
| 1999/09/06 | 1,705.4 | 1,764.4 | 1,672.6 | 1,738.2 | +39.4 | +2.3% | 97,574 |
| 1999/09/03 | 1,692.2 | 1,705.4 | 1,652.9 | 1,698.8 | +6.6 | +0.4% | 71,656 |
| 1999/09/02 | 1,764.4 | 1,771 | 1,652.9 | 1,692.2 | -72.2 | -4.1% | 76,230 |
| 1999/09/01 | 1,744.7 | 1,830 | 1,698.8 | 1,764.4 | +78.7 | +4.7% | 64,033 |
| 1999/08/31 | 1,836.5 | 1,856.2 | 1,685.7 | 1,685.7 | -85.3 | -4.8% | 53,361 |
| 1999/08/30 | 1,836.5 | 1,836.5 | 1,771 | 1,771 | +65.6 | +3.8% | 38,115 |
| 1999/08/27 | 1,652.9 | 1,705.4 | 1,652.9 | 1,705.4 | +52.5 | +3.2% | 44,213 |
| 1999/08/26 | 1,672.6 | 1,672.6 | 1,652.9 | 1,652.9 | -19.7 | -1.2% | 12,197 |
| 1999/08/25 | 1,672.6 | 1,679.1 | 1,672.6 | 1,672.6 | -13.1 | -0.8% | 24,394 |
| 1999/08/24 | 1,698.8 | 1,738.2 | 1,685.7 | 1,685.7 | ±0 | ±0% | 18,295 |
| 1999/08/23 | 1,705.4 | 1,738.2 | 1,685.7 | 1,685.7 | ±0 | ±0% | 33,541 |
| 1999/08/20 | 1,738.2 | 1,738.2 | 1,685.7 | 1,685.7 | -52.5 | -3% | 27,443 |
| 1999/08/19 | 1,777.5 | 1,777.5 | 1,738.2 | 1,738.2 | -39.3 | -2.2% | 33,541 |
| 1999/08/18 | 1,790.6 | 1,836.5 | 1,777.5 | 1,777.5 | -6.6 | -0.4% | 53,361 |
| 1999/08/17 | 1,869.3 | 1,869.3 | 1,777.5 | 1,784.1 | -85.2 | -4.6% | 41,164 |
| 1999/08/16 | 1,810.3 | 1,869.3 | 1,803.8 | 1,869.3 | +98.3 | +5.6% | 21,344 |
| 1999/08/13 | 1,725 | 1,771 | 1,725 | 1,771 | +59.1 | +3.5% | 9,148 |
| 1999/08/12 | 1,771 | 1,771 | 1,685.7 | 1,711.9 | -59.1 | -3.3% | 32,017 |
| 1999/08/11 | 1,836.5 | 1,869.3 | 1,771 | 1,771 | -65.5 | -3.6% | 18,295 |
| 1999/08/10 | 1,836.5 | 1,836.5 | 1,803.8 | 1,836.5 | ±0 | ±0% | 25,918 |
6151～
6200
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 | 249,500円 | +3.6% | +2.0% | 2.73% | 11.61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 | 668,000円 | +7.1% | +17.8% | 1.74% | 11.69倍 | 1.33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
