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 |
|---|---|---|---|---|---|---|---|
| 2007/07/12 | 1,831 | 1,859 | 1,825 | 1,838 | +37 | +2.1% | 75,100 |
| 2007/07/11 | 1,865 | 1,866 | 1,793 | 1,801 | -73 | -3.9% | 152,500 |
| 2007/07/10 | 1,911 | 1,919 | 1,865 | 1,874 | -50 | -2.6% | 120,000 |
| 2007/07/09 | 1,875 | 1,932 | 1,875 | 1,924 | +19 | +1% | 29,500 |
| 2007/07/06 | 1,945 | 1,945 | 1,880 | 1,905 | -27 | -1.4% | 44,600 |
| 2007/07/05 | 1,952 | 1,970 | 1,900 | 1,932 | -15 | -0.8% | 58,900 |
| 2007/07/04 | 1,935 | 1,975 | 1,922 | 1,947 | -8 | -0.4% | 47,800 |
| 2007/07/03 | 1,944 | 1,955 | 1,917 | 1,955 | +12 | +0.6% | 37,400 |
| 2007/07/02 | 1,970 | 1,990 | 1,932 | 1,943 | -7 | -0.4% | 78,500 |
| 2007/06/29 | 1,894 | 1,959 | 1,894 | 1,950 | +31 | +1.6% | 106,900 |
| 2007/06/28 | 1,893 | 1,923 | 1,869 | 1,919 | +71 | +3.8% | 89,500 |
| 2007/06/27 | 1,862 | 1,881 | 1,841 | 1,848 | -41 | -2.2% | 53,700 |
| 2007/06/26 | 1,910 | 1,910 | 1,880 | 1,889 | +4 | +0.2% | 51,000 |
| 2007/06/25 | 1,928 | 1,928 | 1,850 | 1,885 | -18 | -0.9% | 39,000 |
| 2007/06/22 | 1,919 | 1,936 | 1,894 | 1,903 | -25 | -1.3% | 55,400 |
| 2007/06/21 | 1,901 | 1,941 | 1,891 | 1,928 | -1 | -0.1% | 58,000 |
| 2007/06/20 | 1,900 | 1,930 | 1,880 | 1,929 | +43 | +2.3% | 73,400 |
| 2007/06/19 | 1,898 | 1,903 | 1,871 | 1,886 | -7 | -0.4% | 55,600 |
| 2007/06/18 | 1,880 | 1,897 | 1,867 | 1,893 | +25 | +1.3% | 31,500 |
| 2007/06/15 | 1,850 | 1,880 | 1,820 | 1,868 | +35 | +1.9% | 76,000 |
| 2007/06/14 | 1,850 | 1,850 | 1,818 | 1,833 | +5 | +0.3% | 41,500 |
| 2007/06/13 | 1,835 | 1,841 | 1,820 | 1,828 | +14 | +0.8% | 46,600 |
| 2007/06/12 | 1,849 | 1,849 | 1,807 | 1,814 | -20 | -1.1% | 50,800 |
| 2007/06/11 | 1,785 | 1,835 | 1,781 | 1,834 | +50 | +2.8% | 96,400 |
| 2007/06/08 | 1,804 | 1,855 | 1,782 | 1,784 | -80 | -4.3% | 167,400 |
| 2007/06/07 | 1,885 | 1,885 | 1,838 | 1,864 | -29 | -1.5% | 89,100 |
| 2007/06/06 | 1,878 | 1,915 | 1,837 | 1,893 | +16 | +0.9% | 92,600 |
| 2007/06/05 | 1,817 | 1,877 | 1,817 | 1,877 | +60 | +3.3% | 79,800 |
| 2007/06/04 | 1,820 | 1,900 | 1,812 | 1,817 | -73 | -3.9% | 150,200 |
| 2007/06/01 | 1,899 | 1,916 | 1,878 | 1,890 | +40 | +2.2% | 54,100 |
| 2007/05/31 | 1,857 | 1,884 | 1,831 | 1,850 | +23 | +1.3% | 60,600 |
| 2007/05/30 | 1,802 | 1,850 | 1,802 | 1,827 | +5 | +0.3% | 63,900 |
| 2007/05/29 | 1,827 | 1,848 | 1,800 | 1,822 | -5 | -0.3% | 40,100 |
| 2007/05/28 | 1,851 | 1,866 | 1,821 | 1,827 | +6 | +0.3% | 68,100 |
| 2007/05/25 | 1,827 | 1,840 | 1,800 | 1,821 | -49 | -2.6% | 58,200 |
| 2007/05/24 | 1,893 | 1,913 | 1,866 | 1,870 | -53 | -2.8% | 94,900 |
| 2007/05/23 | 1,960 | 1,960 | 1,920 | 1,923 | -46 | -2.3% | 87,300 |
| 2007/05/22 | 1,950 | 1,969 | 1,940 | 1,969 | +21 | +1.1% | 229,100 |
| 2007/05/21 | 1,874 | 1,950 | 1,869 | 1,948 | +104 | +5.6% | 199,000 |
| 2007/05/18 | 1,822 | 1,877 | 1,810 | 1,844 | +52 | +2.9% | 140,500 |
| 2007/05/17 | 1,787 | 1,865 | 1,787 | 1,792 | -6 | -0.3% | 168,900 |
| 2007/05/16 | 1,800 | 1,821 | 1,780 | 1,798 | -62 | -3.3% | 85,100 |
| 2007/05/15 | 1,860 | 1,880 | 1,847 | 1,860 | +4 | +0.2% | 161,400 |
| 2007/05/14 | 1,840 | 1,880 | 1,820 | 1,856 | +30 | +1.6% | 143,200 |
| 2007/05/11 | 1,800 | 1,840 | 1,789 | 1,826 | -18 | -1% | 94,700 |
| 2007/05/10 | 1,800 | 1,845 | 1,800 | 1,844 | +50 | +2.8% | 215,100 |
| 2007/05/09 | 1,736 | 1,795 | 1,705 | 1,794 | +106 | +6.3% | 208,000 |
| 2007/05/08 | 1,750 | 1,774 | 1,681 | 1,688 | -48 | -2.8% | 158,400 |
| 2007/05/07 | 1,700 | 1,736 | 1,663 | 1,736 | +86 | +5.2% | 249,300 |
| 2007/05/02 | 1,645 | 1,670 | 1,635 | 1,650 | +10 | +0.6% | 57,600 |
4251～
4300
件表示中 / 6841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 | 248,200円 | +3.6% | +2.0% | 2.74% | 11.55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 | 629,000円 | +8.6% | +7.4% | 1.07% | 28.07倍 | 5.73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 | 996,000円 | +8.3% | +12.1% | 0.33% | 21.71倍 | 2.51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 |
| ＲＩＺＡＰ Ｇ | 23,100円 | +6.9% | - | 0.00% | 68.95倍 | 2.94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 |
| ベルク | 660,000円 | +7.1% | +17.8% | 1.76% | 11.55倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
