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 |
|---|---|---|---|---|---|---|---|
| 1999/03/12 | 1,285.6 | 1,285.6 | 1,279 | 1,279 | ±0 | ±0% | 21,344 |
| 1999/03/11 | 1,252.8 | 1,292.1 | 1,233.1 | 1,279 | -13.1 | -1% | 41,164 |
| 1999/03/10 | 1,187.2 | 1,292.1 | 1,180.6 | 1,292.1 | +111.5 | +9.4% | 38,115 |
| 1999/03/09 | 1,180.6 | 1,213.4 | 1,180.6 | 1,180.6 | ±0 | ±0% | 54,886 |
| 1999/03/08 | 1,174.1 | 1,180.6 | 1,174.1 | 1,180.6 | +6.5 | +0.6% | 41,164 |
| 1999/03/05 | 1,174.1 | 1,174.1 | 1,174.1 | 1,174.1 | ±0 | ±0% | 6,098 |
| 1999/03/04 | 1,174.1 | 1,174.1 | 1,167.5 | 1,174.1 | -6.5 | -0.6% | 16,771 |
| 1999/03/03 | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | ±0 | ±0% | 3,049 |
| 1999/03/02 | 1,206.9 | 1,206.9 | 1,180.6 | 1,180.6 | -26.3 | -2.2% | 16,771 |
| 1999/03/01 | 1,206.9 | 1,206.9 | 1,206.9 | 1,206.9 | -6.5 | -0.5% | 4,574 |
| 1999/02/26 | 1,213.4 | 1,213.4 | 1,213.4 | 1,213.4 | -32.8 | -2.6% | 4,574 |
| 1999/02/25 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | ±0 | ±0% | 4,574 |
| 1999/02/24 | 1,187.2 | 1,246.2 | 1,187.2 | 1,246.2 | +59 | +5% | 10,672 |
| 1999/02/23 | 1,187.2 | 1,187.2 | 1,187.2 | 1,187.2 | +62.8 | +5.6% | 3,049 |
| 1999/02/22 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | - | - | 6,403 |
| 1999/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/18 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 1,601 |
| 1999/02/17 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | - | - | 1,601 |
| 1999/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/15 | 1,086.9 | 1,086.9 | 1,086.9 | 1,086.9 | - | - | 9,605 |
| 1999/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/09 | 1,093.2 | 1,093.2 | 1,055.7 | 1,055.7 | - | - | 12,807 |
| 1999/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/04 | 1,124.4 | 1,143.2 | 1,124.4 | 1,143.2 | ±0 | ±0% | 17,609 |
| 1999/02/03 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 1,601 |
| 1999/02/02 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 11,206 |
| 1999/02/01 | 1,143.2 | 1,155.7 | 1,143.2 | 1,143.2 | +12.5 | +1.1% | 12,807 |
| 1999/01/29 | 1,143.2 | 1,143.2 | 1,130.7 | 1,130.7 | -12.5 | -1.1% | 24,012 |
| 1999/01/28 | 1,143.2 | 1,155.7 | 1,143.2 | 1,143.2 | ±0 | ±0% | 19,210 |
| 1999/01/27 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 3,202 |
| 1999/01/26 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | +6.3 | +0.6% | 4,802 |
| 1999/01/25 | 1,149.4 | 1,149.4 | 1,136.9 | 1,136.9 | - | - | 24,012 |
| 1999/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/21 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 8,004 |
| 1999/01/20 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | -12.5 | -1.1% | 17,609 |
| 1999/01/19 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | ±0 | ±0% | 1,601 |
| 1999/01/18 | 1,143.2 | 1,155.7 | 1,143.2 | 1,155.7 | +12.5 | +1.1% | 17,609 |
| 1999/01/14 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | +12.5 | +1.1% | 25,613 |
| 1999/01/13 | 1,130.7 | 1,130.7 | 1,130.7 | 1,130.7 | -12.5 | -1.1% | 1,601 |
| 1999/01/12 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 4,802 |
| 1999/01/11 | 1,143.2 | 1,143.2 | 1,143.2 | 1,143.2 | ±0 | ±0% | 1,601 |
| 1999/01/08 | 1,124.4 | 1,155.7 | 1,124.4 | 1,143.2 | -12.5 | -1.1% | 8,004 |
| 1999/01/07 | 1,124.4 | 1,155.7 | 1,124.4 | 1,155.7 | +31.3 | +2.8% | 9,605 |
| 1999/01/06 | 1,149.4 | 1,149.4 | 1,124.4 | 1,124.4 | -25 | -2.2% | 3,202 |
| 1999/01/05 | 1,149.4 | 1,149.4 | 1,149.4 | 1,149.4 | ±0 | ±0% | 1,601 |
| 1999/01/04 | 1,143.2 | 1,149.4 | 1,143.2 | 1,149.4 | - | - | 4,802 |
| 1998/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/29 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
6301～
6350
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 | 250,700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 | 1,026,000円 | +8.3% | +12.1% | 0.32% | 22.36倍 | 2.59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 | 23,300円 | +6.9% | - | 0.00% | 69.55倍 | 2.97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
