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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,621 | 2,646 | 2,621 | 2,643 | +38 | +1.5% | 64,100 |
| 2025/01/20 | 2,610 | 2,623 | 2,600 | 2,605 | -7 | -0.3% | 58,100 |
| 2025/01/17 | 2,606 | 2,618 | 2,580 | 2,612 | -6 | -0.2% | 80,300 |
| 2025/01/16 | 2,621 | 2,636 | 2,611 | 2,618 | -3 | -0.1% | 69,600 |
| 2025/01/15 | 2,645 | 2,645 | 2,596 | 2,621 | -15 | -0.6% | 89,500 |
| 2025/01/14 | 2,661 | 2,661 | 2,611 | 2,636 | +25 | +1% | 166,900 |
| 2025/01/10 | 2,591 | 2,628 | 2,570 | 2,611 | -5 | -0.2% | 116,300 |
| 2025/01/09 | 2,740 | 2,740 | 2,601 | 2,616 | +76 | +3% | 221,000 |
| 2025/01/08 | 2,555 | 2,565 | 2,539 | 2,540 | -19 | -0.7% | 98,500 |
| 2025/01/07 | 2,591 | 2,591 | 2,559 | 2,559 | -17 | -0.7% | 79,300 |
| 2025/01/06 | 2,612 | 2,615 | 2,555 | 2,576 | -28 | -1.1% | 127,100 |
| 2024/12/30 | 2,601 | 2,618 | 2,595 | 2,604 | +5 | +0.2% | 67,800 |
| 2024/12/27 | 2,596 | 2,600 | 2,568 | 2,599 | +5 | +0.2% | 76,300 |
| 2024/12/26 | 2,559 | 2,594 | 2,559 | 2,594 | +28 | +1.1% | 60,700 |
| 2024/12/25 | 2,574 | 2,574 | 2,551 | 2,566 | -15 | -0.6% | 43,000 |
| 2024/12/24 | 2,548 | 2,581 | 2,548 | 2,581 | +33 | +1.3% | 33,200 |
| 2024/12/23 | 2,557 | 2,566 | 2,548 | 2,548 | +1 | ±0% | 39,200 |
| 2024/12/20 | 2,579 | 2,579 | 2,547 | 2,547 | -27 | -1% | 90,300 |
| 2024/12/19 | 2,585 | 2,598 | 2,568 | 2,574 | -19 | -0.7% | 59,400 |
| 2024/12/18 | 2,606 | 2,606 | 2,590 | 2,593 | +2 | +0.1% | 37,000 |
| 2024/12/17 | 2,590 | 2,608 | 2,588 | 2,591 | +2 | +0.1% | 46,400 |
| 2024/12/16 | 2,592 | 2,610 | 2,588 | 2,589 | -8 | -0.3% | 54,300 |
| 2024/12/13 | 2,593 | 2,618 | 2,590 | 2,597 | -10 | -0.4% | 65,200 |
| 2024/12/12 | 2,606 | 2,617 | 2,582 | 2,607 | +34 | +1.3% | 68,000 |
| 2024/12/11 | 2,597 | 2,609 | 2,573 | 2,573 | -24 | -0.9% | 59,000 |
| 2024/12/10 | 2,621 | 2,621 | 2,597 | 2,597 | -10 | -0.4% | 39,900 |
| 2024/12/09 | 2,600 | 2,617 | 2,599 | 2,607 | +15 | +0.6% | 57,900 |
| 2024/12/06 | 2,600 | 2,608 | 2,588 | 2,592 | +2 | +0.1% | 35,500 |
| 2024/12/05 | 2,594 | 2,606 | 2,572 | 2,590 | -5 | -0.2% | 85,100 |
| 2024/12/04 | 2,560 | 2,597 | 2,544 | 2,595 | +28 | +1.1% | 64,300 |
| 2024/12/03 | 2,541 | 2,594 | 2,532 | 2,567 | +35 | +1.4% | 73,800 |
| 2024/12/02 | 2,520 | 2,542 | 2,513 | 2,532 | +24 | +1% | 50,300 |
| 2024/11/29 | 2,520 | 2,524 | 2,506 | 2,508 | -12 | -0.5% | 31,000 |
| 2024/11/28 | 2,499 | 2,520 | 2,498 | 2,520 | +21 | +0.8% | 41,200 |
| 2024/11/27 | 2,508 | 2,510 | 2,482 | 2,499 | +5 | +0.2% | 45,000 |
| 2024/11/26 | 2,487 | 2,507 | 2,473 | 2,494 | +2 | +0.1% | 53,700 |
| 2024/11/25 | 2,526 | 2,526 | 2,491 | 2,492 | -5 | -0.2% | 50,900 |
| 2024/11/22 | 2,481 | 2,513 | 2,481 | 2,497 | +17 | +0.7% | 42,800 |
| 2024/11/21 | 2,500 | 2,516 | 2,480 | 2,480 | -26 | -1% | 41,000 |
| 2024/11/20 | 2,530 | 2,539 | 2,501 | 2,506 | -10 | -0.4% | 45,800 |
| 2024/11/19 | 2,515 | 2,535 | 2,515 | 2,516 | +11 | +0.4% | 39,900 |
| 2024/11/18 | 2,512 | 2,523 | 2,499 | 2,505 | +3 | +0.1% | 25,100 |
| 2024/11/15 | 2,485 | 2,513 | 2,477 | 2,502 | +17 | +0.7% | 60,800 |
| 2024/11/14 | 2,486 | 2,501 | 2,470 | 2,485 | +4 | +0.2% | 37,300 |
| 2024/11/13 | 2,464 | 2,493 | 2,462 | 2,481 | +22 | +0.9% | 76,800 |
| 2024/11/12 | 2,482 | 2,497 | 2,455 | 2,459 | -18 | -0.7% | 67,300 |
| 2024/11/11 | 2,502 | 2,502 | 2,462 | 2,477 | -31 | -1.2% | 46,400 |
| 2024/11/08 | 2,531 | 2,532 | 2,504 | 2,508 | -16 | -0.6% | 48,300 |
| 2024/11/07 | 2,503 | 2,531 | 2,503 | 2,524 | +35 | +1.4% | 58,300 |
| 2024/11/06 | 2,485 | 2,530 | 2,482 | 2,489 | -14 | -0.6% | 79,300 |
51～
100
件表示中 / 6927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 | 283,200円 | +3.6% | +2.0% | 2.54% | 13.18倍 | 0.85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 |
| アインＨＤ | 484,000円 | +13.4% | -6.4% | 1.65% | 16.97倍 | 1.25倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| Ｕ．Ｓ．Ｍ．Ｈ | 82,300円 | +3.0% | -15.6% | 1.94% | - | 1.10倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| コメリ | 288,100円 | +2.5% | +0.4% | 1.87% | 10.12倍 | 0.56倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| 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 |
市場注目の銘柄
チャート関連のコラム
