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 |
|---|---|---|---|---|---|---|---|
| 2007/05/01 | 1,690 | 1,690 | 1,622 | 1,640 | +21 | +1.3% | 136,800 |
| 2007/04/27 | 1,669 | 1,689 | 1,609 | 1,619 | -40 | -2.4% | 113,500 |
| 2007/04/26 | 1,630 | 1,666 | 1,627 | 1,659 | +81 | +5.1% | 170,700 |
| 2007/04/25 | 1,595 | 1,598 | 1,565 | 1,578 | -17 | -1.1% | 111,000 |
| 2007/04/24 | 1,573 | 1,600 | 1,557 | 1,595 | -8 | -0.5% | 110,900 |
| 2007/04/23 | 1,591 | 1,619 | 1,551 | 1,603 | +42 | +2.7% | 194,100 |
| 2007/04/20 | 1,600 | 1,609 | 1,555 | 1,561 | -61 | -3.8% | 145,000 |
| 2007/04/19 | 1,630 | 1,639 | 1,604 | 1,622 | -38 | -2.3% | 110,500 |
| 2007/04/18 | 1,638 | 1,679 | 1,632 | 1,660 | +22 | +1.3% | 120,800 |
| 2007/04/17 | 1,681 | 1,682 | 1,627 | 1,638 | -46 | -2.7% | 129,200 |
| 2007/04/16 | 1,701 | 1,709 | 1,655 | 1,684 | -10 | -0.6% | 75,800 |
| 2007/04/13 | 1,736 | 1,737 | 1,694 | 1,694 | -42 | -2.4% | 69,300 |
| 2007/04/12 | 1,740 | 1,742 | 1,721 | 1,736 | +12 | +0.7% | 66,500 |
| 2007/04/11 | 1,730 | 1,750 | 1,707 | 1,724 | -26 | -1.5% | 89,900 |
| 2007/04/10 | 1,766 | 1,766 | 1,730 | 1,750 | -1 | -0.1% | 46,700 |
| 2007/04/09 | 1,756 | 1,773 | 1,713 | 1,751 | +25 | +1.4% | 74,700 |
| 2007/04/06 | 1,760 | 1,760 | 1,710 | 1,726 | -31 | -1.8% | 42,200 |
| 2007/04/05 | 1,731 | 1,765 | 1,731 | 1,757 | -1 | -0.1% | 129,600 |
| 2007/04/04 | 1,739 | 1,765 | 1,738 | 1,758 | +57 | +3.4% | 108,300 |
| 2007/04/03 | 1,714 | 1,737 | 1,685 | 1,701 | +5 | +0.3% | 120,200 |
| 2007/04/02 | 1,710 | 1,730 | 1,696 | 1,696 | +3 | +0.2% | 119,600 |
| 2007/03/30 | 1,698 | 1,707 | 1,685 | 1,693 | +11 | +0.7% | 77,800 |
| 2007/03/29 | 1,660 | 1,689 | 1,660 | 1,682 | +62 | +3.8% | 124,300 |
| 2007/03/28 | 1,601 | 1,629 | 1,595 | 1,620 | +50 | +3.2% | 56,700 |
| 2007/03/27 | 1,596 | 1,614 | 1,558 | 1,570 | -23 | -1.4% | 42,900 |
| 2007/03/26 | 1,600 | 1,616 | 1,578 | 1,593 | +15 | +1% | 41,500 |
| 2007/03/23 | 1,549 | 1,580 | 1,542 | 1,578 | +21 | +1.3% | 84,600 |
| 2007/03/22 | 1,543 | 1,572 | 1,543 | 1,557 | +12 | +0.8% | 46,000 |
| 2007/03/20 | 1,558 | 1,563 | 1,536 | 1,545 | +2 | +0.1% | 50,600 |
| 2007/03/19 | 1,558 | 1,566 | 1,533 | 1,543 | -15 | -1% | 26,600 |
| 2007/03/16 | 1,577 | 1,593 | 1,558 | 1,558 | -35 | -2.2% | 18,700 |
| 2007/03/15 | 1,583 | 1,616 | 1,562 | 1,593 | +40 | +2.6% | 91,000 |
| 2007/03/14 | 1,569 | 1,582 | 1,525 | 1,553 | -67 | -4.1% | 68,000 |
| 2007/03/13 | 1,633 | 1,660 | 1,620 | 1,620 | -29 | -1.8% | 25,000 |
| 2007/03/12 | 1,673 | 1,673 | 1,643 | 1,649 | -7 | -0.4% | 32,600 |
| 2007/03/09 | 1,678 | 1,711 | 1,640 | 1,656 | -8 | -0.5% | 99,800 |
| 2007/03/08 | 1,598 | 1,665 | 1,591 | 1,664 | +96 | +6.1% | 85,500 |
| 2007/03/07 | 1,618 | 1,618 | 1,568 | 1,568 | -20 | -1.3% | 51,700 |
| 2007/03/06 | 1,526 | 1,588 | 1,526 | 1,588 | +11 | +0.7% | 50,400 |
| 2007/03/05 | 1,599 | 1,608 | 1,555 | 1,577 | -5 | -0.3% | 112,800 |
| 2007/03/02 | 1,597 | 1,613 | 1,565 | 1,582 | -17 | -1.1% | 109,000 |
| 2007/03/01 | 1,550 | 1,602 | 1,550 | 1,599 | +1 | +0.1% | 144,500 |
| 2007/02/28 | 1,561 | 1,600 | 1,502 | 1,598 | -35 | -2.1% | 86,900 |
| 2007/02/27 | 1,600 | 1,633 | 1,574 | 1,633 | +15 | +0.9% | 105,200 |
| 2007/02/26 | 1,675 | 1,675 | 1,601 | 1,618 | -71 | -4.2% | 155,800 |
| 2007/02/23 | 1,700 | 1,700 | 1,642 | 1,689 | -32 | -1.9% | 78,600 |
| 2007/02/22 | 1,760 | 1,771.4 | 1,721 | 1,721 | -19 | -1.1% | 156,345 |
| 2007/02/21 | 1,738.1 | 1,779 | 1,685.7 | 1,740 | +15.2 | +0.9% | 211,470 |
| 2007/02/20 | 1,666.7 | 1,731.4 | 1,666.7 | 1,724.8 | +73.4 | +4.4% | 213,465 |
| 2007/02/19 | 1,646.7 | 1,681 | 1,611.4 | 1,651.4 | -15.3 | -0.9% | 64,680 |
4301～
4350
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 | 247,700円 | +3.6% | +2.0% | 2.75% | 11.53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 | 625,000円 | +8.6% | +7.4% | 1.07% | 27.89倍 | 5.70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 | 1,003,000円 | +8.3% | +12.1% | 0.33% | 21.86倍 | 2.53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 | 659,000円 | +7.1% | +17.8% | 1.76% | 11.54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
