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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 1,725 | 1,725 | 1,672.6 | 1,672.6 | -98.4 | -5.6% | 16,771 |
| 1999/05/27 | 1,639.8 | 1,771 | 1,639.8 | 1,771 | +131.2 | +8% | 13,721 |
| 1999/05/26 | 1,639.8 | 1,639.8 | 1,633.2 | 1,639.8 | ±0 | ±0% | 39,640 |
| 1999/05/25 | 1,672.6 | 1,672.6 | 1,639.8 | 1,639.8 | -32.8 | -2% | 48,787 |
| 1999/05/24 | 1,607 | 1,698.8 | 1,607 | 1,672.6 | +65.6 | +4.1% | 38,115 |
| 1999/05/21 | 1,639.8 | 1,725 | 1,607 | 1,607 | -32.8 | -2% | 196,673 |
| 1999/05/20 | 1,620.1 | 1,639.8 | 1,607 | 1,639.8 | +32.8 | +2% | 32,017 |
| 1999/05/19 | 1,580.7 | 1,607 | 1,580.7 | 1,607 | +26.3 | +1.7% | 21,344 |
| 1999/05/18 | 1,613.5 | 1,613.5 | 1,574.2 | 1,580.7 | -32.8 | -2% | 25,918 |
| 1999/05/17 | 1,626.7 | 1,633.2 | 1,607 | 1,613.5 | -13.2 | -0.8% | 33,541 |
| 1999/05/14 | 1,574.2 | 1,626.7 | 1,508.6 | 1,626.7 | +118.1 | +7.8% | 39,640 |
| 1999/05/13 | 1,528.3 | 1,574.2 | 1,508.6 | 1,508.6 | -19.7 | -1.3% | 71,656 |
| 1999/05/12 | 1,482.4 | 1,528.3 | 1,482.4 | 1,528.3 | +52.5 | +3.6% | 47,263 |
| 1999/05/11 | 1,541.4 | 1,541.4 | 1,475.8 | 1,475.8 | -59 | -3.8% | 18,295 |
| 1999/05/10 | 1,607 | 1,607 | 1,534.8 | 1,534.8 | -39.4 | -2.5% | 12,197 |
| 1999/05/07 | 1,508.6 | 1,574.2 | 1,508.6 | 1,574.2 | +72.2 | +4.8% | 30,492 |
| 1999/05/06 | 1,469.2 | 1,502 | 1,449.6 | 1,502 | +32.8 | +2.2% | 21,344 |
| 1999/04/30 | 1,469.2 | 1,469.2 | 1,443 | 1,469.2 | -6.6 | -0.4% | 9,148 |
| 1999/04/28 | 1,357.7 | 1,475.8 | 1,357.7 | 1,475.8 | +124.6 | +9.2% | 18,295 |
| 1999/04/27 | 1,351.2 | 1,351.2 | 1,351.2 | 1,351.2 | -26.2 | -1.9% | 7,623 |
| 1999/04/26 | 1,338.1 | 1,377.4 | 1,338.1 | 1,377.4 | -65.6 | -4.5% | 9,148 |
| 1999/04/23 | 1,318.4 | 1,488.9 | 1,318.4 | 1,443 | -65.6 | -4.3% | 12,197 |
| 1999/04/22 | 1,534.8 | 1,534.8 | 1,508.6 | 1,508.6 | -32.8 | -2.1% | 3,049 |
| 1999/04/21 | 1,541.4 | 1,541.4 | 1,508.6 | 1,541.4 | +32.8 | +2.2% | 15,246 |
| 1999/04/20 | 1,515.2 | 1,515.2 | 1,475.8 | 1,508.6 | - | - | 7,623 |
| 1999/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/16 | 1,580.7 | 1,587.3 | 1,541.4 | 1,574.2 | ±0 | ±0% | 35,066 |
| 1999/04/15 | 1,515.2 | 1,574.2 | 1,515.2 | 1,574.2 | +59 | +3.9% | 21,344 |
| 1999/04/14 | 1,541.4 | 1,541.4 | 1,515.2 | 1,515.2 | -26.2 | -1.7% | 35,066 |
| 1999/04/13 | 1,515.2 | 1,541.4 | 1,515.2 | 1,541.4 | +26.2 | +1.7% | 19,820 |
| 1999/04/12 | 1,541.4 | 1,541.4 | 1,515.2 | 1,515.2 | -26.2 | -1.7% | 18,295 |
| 1999/04/09 | 1,547.9 | 1,574.2 | 1,541.4 | 1,541.4 | -13.1 | -0.8% | 10,672 |
| 1999/04/08 | 1,554.5 | 1,574.2 | 1,475.8 | 1,554.5 | +13.1 | +0.8% | 32,017 |
| 1999/04/07 | 1,554.5 | 1,574.2 | 1,541.4 | 1,541.4 | -32.8 | -2.1% | 13,721 |
| 1999/04/06 | 1,554.5 | 1,639.8 | 1,554.5 | 1,574.2 | +32.8 | +2.1% | 36,590 |
| 1999/04/05 | 1,574.2 | 1,574.2 | 1,508.6 | 1,541.4 | -32.8 | -2.1% | 21,344 |
| 1999/04/02 | 1,475.8 | 1,580.7 | 1,475.8 | 1,574.2 | +98.4 | +6.7% | 19,820 |
| 1999/04/01 | 1,410.2 | 1,475.8 | 1,377.4 | 1,475.8 | +65.6 | +4.7% | 16,771 |
| 1999/03/31 | 1,443 | 1,443 | 1,410.2 | 1,410.2 | -32.8 | -2.3% | 25,918 |
| 1999/03/30 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 10,672 |
| 1999/03/29 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 7,623 |
| 1999/03/26 | 1,436.4 | 1,449.6 | 1,436.4 | 1,443 | +6.6 | +0.5% | 35,066 |
| 1999/03/25 | 1,449.6 | 1,449.6 | 1,436.4 | 1,436.4 | -6.6 | -0.5% | 28,967 |
| 1999/03/24 | 1,443 | 1,443 | 1,443 | 1,443 | -65.6 | -4.3% | 7,623 |
| 1999/03/23 | 1,508.6 | 1,508.6 | 1,508.6 | 1,508.6 | ±0 | ±0% | 30,492 |
| 1999/03/19 | 1,502 | 1,508.6 | 1,443 | 1,508.6 | +65.6 | +4.5% | 13,721 |
| 1999/03/18 | 1,410.2 | 1,443 | 1,410.2 | 1,443 | +32.8 | +2.3% | 54,886 |
| 1999/03/17 | 1,377.4 | 1,443 | 1,344.6 | 1,410.2 | +32.8 | +2.4% | 76,230 |
| 1999/03/16 | 1,331.5 | 1,390.5 | 1,331.5 | 1,377.4 | +32.8 | +2.4% | 88,427 |
| 1999/03/15 | 1,311.8 | 1,344.6 | 1,311.8 | 1,344.6 | +65.6 | +5.1% | 16,771 |
6251～
6300
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 | 250,800円 | +3.6% | +2.0% | 2.71% | 11.67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 | 638,000円 | +8.6% | +7.4% | 1.05% | 28.47倍 | 5.82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 | 1,022,000円 | +8.3% | +12.1% | 0.32% | 22.27倍 | 2.58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 | 673,000円 | +7.1% | +17.8% | 1.72% | 11.78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 | 23,200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
