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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 1,618.1 | 1,670.5 | 1,610.5 | 1,666.7 | +53.4 | +3.3% | 116,025 |
| 2007/02/15 | 1,599 | 1,614.3 | 1,587.6 | 1,613.3 | +43.8 | +2.8% | 93,555 |
| 2007/02/14 | 1,569.5 | 1,595.2 | 1,561.9 | 1,569.5 | +22.8 | +1.5% | 100,485 |
| 2007/02/13 | 1,546.7 | 1,569.5 | 1,542.9 | 1,546.7 | +57.2 | +3.8% | 80,430 |
| 2007/02/09 | 1,483.8 | 1,507.6 | 1,483.8 | 1,489.5 | +10.5 | +0.7% | 117,705 |
| 2007/02/08 | 1,484.8 | 1,514.3 | 1,479 | 1,479 | +3.8 | +0.3% | 66,990 |
| 2007/02/07 | 1,476.2 | 1,489.5 | 1,463.8 | 1,475.2 | +5.7 | +0.4% | 117,810 |
| 2007/02/06 | 1,454.3 | 1,471.4 | 1,445.7 | 1,469.5 | +15.2 | +1% | 73,290 |
| 2007/02/05 | 1,476.2 | 1,478.1 | 1,443.8 | 1,454.3 | -2.8 | -0.2% | 78,330 |
| 2007/02/02 | 1,466.7 | 1,470.5 | 1,455.2 | 1,457.1 | -8.6 | -0.6% | 48,720 |
| 2007/02/01 | 1,447.6 | 1,466.7 | 1,438.1 | 1,465.7 | +8.6 | +0.6% | 63,630 |
| 2007/01/31 | 1,466.7 | 1,469.5 | 1,449.5 | 1,457.1 | -9.6 | -0.7% | 42,525 |
| 2007/01/30 | 1,461 | 1,491.4 | 1,459 | 1,466.7 | +24.8 | +1.7% | 65,100 |
| 2007/01/29 | 1,451.4 | 1,457.1 | 1,441.9 | 1,441.9 | -1.9 | -0.1% | 73,815 |
| 2007/01/26 | 1,461.9 | 1,461.9 | 1,443.8 | 1,443.8 | +1.9 | +0.1% | 92,925 |
| 2007/01/25 | 1,460 | 1,470.5 | 1,440 | 1,441.9 | -34.3 | -2.3% | 50,400 |
| 2007/01/24 | 1,476.2 | 1,491.4 | 1,457.1 | 1,476.2 | +20 | +1.4% | 53,130 |
| 2007/01/23 | 1,482.9 | 1,485.7 | 1,447.6 | 1,456.2 | -4.8 | -0.3% | 36,960 |
| 2007/01/22 | 1,454.3 | 1,476.2 | 1,449.5 | 1,461 | +21 | +1.5% | 21,735 |
| 2007/01/19 | 1,451.4 | 1,455.2 | 1,435.2 | 1,440 | +4.8 | +0.3% | 29,400 |
| 2007/01/18 | 1,437.1 | 1,447.6 | 1,419 | 1,435.2 | +11.4 | +0.8% | 37,695 |
| 2007/01/17 | 1,428.6 | 1,434.3 | 1,410.5 | 1,423.8 | -14.3 | -1% | 31,395 |
| 2007/01/16 | 1,436.2 | 1,445.7 | 1,428.6 | 1,438.1 | +4.8 | +0.3% | 24,675 |
| 2007/01/15 | 1,447.6 | 1,461.9 | 1,422.9 | 1,433.3 | +8.5 | +0.6% | 40,740 |
| 2007/01/12 | 1,399 | 1,426.7 | 1,382.9 | 1,424.8 | +44.8 | +3.2% | 42,315 |
| 2007/01/11 | 1,381.9 | 1,400 | 1,377.1 | 1,380 | -3.8 | -0.3% | 39,480 |
| 2007/01/10 | 1,399 | 1,409.5 | 1,383.8 | 1,383.8 | -15.2 | -1.1% | 43,995 |
| 2007/01/09 | 1,377.1 | 1,424.8 | 1,375.2 | 1,399 | +17.1 | +1.2% | 20,475 |
| 2007/01/05 | 1,381 | 1,400 | 1,378.1 | 1,381.9 | +11.4 | +0.8% | 33,600 |
| 2007/01/04 | 1,371.4 | 1,371.4 | 1,358.1 | 1,370.5 | +37.2 | +2.8% | 10,710 |
| 2006/12/29 | 1,330.5 | 1,346.7 | 1,314.3 | 1,333.3 | +1.9 | +0.1% | 15,645 |
| 2006/12/28 | 1,352.4 | 1,352.4 | 1,319 | 1,331.4 | -11.5 | -0.9% | 33,285 |
| 2006/12/27 | 1,359 | 1,362.9 | 1,339 | 1,342.9 | -16.1 | -1.2% | 36,645 |
| 2006/12/26 | 1,342.9 | 1,359 | 1,329.5 | 1,359 | +7.6 | +0.6% | 34,755 |
| 2006/12/25 | 1,381.9 | 1,381.9 | 1,342.9 | 1,351.4 | -20 | -1.5% | 28,770 |
| 2006/12/22 | 1,361 | 1,385.7 | 1,353.3 | 1,371.4 | -8.6 | -0.6% | 24,570 |
| 2006/12/21 | 1,390.5 | 1,390.5 | 1,371.4 | 1,380 | ±0 | ±0% | 36,120 |
| 2006/12/20 | 1,381 | 1,392.4 | 1,370.5 | 1,380 | +4.8 | +0.3% | 62,685 |
| 2006/12/19 | 1,397.1 | 1,397.1 | 1,375.2 | 1,375.2 | -19.1 | -1.4% | 58,800 |
| 2006/12/18 | 1,400 | 1,406.7 | 1,385.7 | 1,394.3 | -2.8 | -0.2% | 41,370 |
| 2006/12/15 | 1,388.6 | 1,411.4 | 1,387.6 | 1,397.1 | +75.2 | +5.7% | 106,050 |
| 2006/12/14 | 1,323.8 | 1,324.8 | 1,306.7 | 1,321.9 | -4.8 | -0.4% | 20,160 |
| 2006/12/13 | 1,320 | 1,328.6 | 1,317.1 | 1,326.7 | +7.7 | +0.6% | 29,085 |
| 2006/12/12 | 1,327.6 | 1,327.6 | 1,314.3 | 1,319 | ±0 | ±0% | 20,685 |
| 2006/12/11 | 1,319 | 1,329.5 | 1,316.2 | 1,319 | +14.2 | +1.1% | 55,230 |
| 2006/12/08 | 1,301.9 | 1,318.1 | 1,301.9 | 1,304.8 | -16.2 | -1.2% | 49,665 |
| 2006/12/07 | 1,319 | 1,328.6 | 1,304.8 | 1,321 | +16.2 | +1.2% | 41,580 |
| 2006/12/06 | 1,289.5 | 1,309.5 | 1,281 | 1,304.8 | +15.3 | +1.2% | 57,120 |
| 2006/12/05 | 1,285.7 | 1,307.6 | 1,271.4 | 1,289.5 | -9.5 | -0.7% | 82,950 |
| 2006/12/04 | 1,294.3 | 1,305.7 | 1,283.8 | 1,299 | +4.7 | +0.4% | 47,670 |
4351～
4400
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 | 247,900円 | +3.6% | +2.0% | 2.74% | 11.54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 | 23,200円 | +6.9% | - | 0.00% | 69.25倍 | 2.96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
