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 |
|---|---|---|---|---|---|---|---|
| 1998/12/28 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
| 1998/12/25 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | - | - | 9,605 |
| 1998/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/22 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
| 1998/12/21 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
| 1998/12/18 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 8,004 |
| 1998/12/17 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 25,613 |
| 1998/12/16 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | -31.3 | -2.7% | 1,601 |
| 1998/12/15 | 1,124.4 | 1,155.7 | 1,124.4 | 1,155.7 | +31.3 | +2.8% | 25,613 |
| 1998/12/14 | 1,124.4 | 1,124.4 | 1,049.5 | 1,124.4 | ±0 | ±0% | 48,025 |
| 1998/12/11 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | ±0 | ±0% | 1,601 |
| 1998/12/10 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | - | - | 12,807 |
| 1998/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/08 | 1,124.4 | 1,130.7 | 1,124.4 | 1,124.4 | -6.3 | -0.6% | 32,017 |
| 1998/12/07 | 1,130.7 | 1,130.7 | 1,130.7 | 1,130.7 | -6.2 | -0.5% | 8,004 |
| 1998/12/04 | 1,136.9 | 1,136.9 | 1,136.9 | 1,136.9 | ±0 | ±0% | 11,206 |
| 1998/12/03 | 1,130.7 | 1,136.9 | 1,130.7 | 1,136.9 | ±0 | ±0% | 16,008 |
| 1998/12/02 | 1,136.9 | 1,136.9 | 1,136.9 | 1,136.9 | ±0 | ±0% | 1,601 |
| 1998/12/01 | 1,136.9 | 1,136.9 | 1,136.9 | 1,136.9 | +12.5 | +1.1% | 4,802 |
| 1998/11/30 | 1,124.4 | 1,124.4 | 1,124.4 | 1,124.4 | -31.3 | -2.7% | 4,802 |
| 1998/11/27 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | - | - | 8,004 |
| 1998/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/20 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | ±0 | ±0% | 16,008 |
| 1998/11/19 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | ±0 | ±0% | 12,807 |
| 1998/11/18 | 1,149.4 | 1,155.7 | 1,149.4 | 1,155.7 | +6.3 | +0.5% | 9,605 |
| 1998/11/17 | 1,149.4 | 1,149.4 | 1,149.4 | 1,149.4 | ±0 | ±0% | 8,004 |
| 1998/11/16 | 1,155.7 | 1,155.7 | 1,149.4 | 1,149.4 | - | - | 9,605 |
| 1998/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/12 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | - | - | 12,807 |
| 1998/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/10 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | ±0 | ±0% | 8,004 |
| 1998/11/09 | 1,143.2 | 1,155.7 | 1,143.2 | 1,155.7 | +12.5 | +1.1% | 11,206 |
| 1998/11/06 | 1,149.4 | 1,149.4 | 1,143.2 | 1,143.2 | -12.5 | -1.1% | 4,802 |
| 1998/11/05 | 1,155.7 | 1,155.7 | 1,155.7 | 1,155.7 | -24.9 | -2.1% | 8,004 |
| 1998/11/04 | 1,168.1 | 1,180.6 | 1,168.1 | 1,180.6 | +12.5 | +1.1% | 24,012 |
| 1998/11/02 | 1,168.1 | 1,168.1 | 1,168.1 | 1,168.1 | - | - | 1,601 |
| 1998/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/21 | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | - | - | 3,202 |
| 1998/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/16 | 1,180.6 | 1,180.6 | 1,174.4 | 1,174.4 | -6.2 | -0.5% | 3,202 |
| 1998/10/15 | 1,168.1 | 1,180.6 | 1,124.4 | 1,180.6 | -6.3 | -0.5% | 14,407 |
6351～
6400
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 | 636,000円 | +8.6% | +7.4% | 1.05% | 28.38倍 | 5.80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 | 1,020,000円 | +8.3% | +12.1% | 0.32% | 22.23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 | 675,000円 | +7.1% | +17.8% | 1.72% | 11.82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 | 23,500円 | +6.9% | - | 0.00% | 70.15倍 | 2.99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
