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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,809.5 | 1,846.7 | 1,793.3 | 1,815.2 | +12.3 | +0.7% | 88,830 |
| 2005/11/28 | 1,771.4 | 1,819 | 1,763.8 | 1,802.9 | +40 | +2.3% | 62,895 |
| 2005/11/25 | 1,773.3 | 1,804.8 | 1,714.3 | 1,762.9 | -42.8 | -2.4% | 90,510 |
| 2005/11/24 | 1,817.1 | 1,846.7 | 1,780 | 1,805.7 | -12.4 | -0.7% | 202,755 |
| 2005/11/22 | 1,819 | 1,895.2 | 1,791.4 | 1,818.1 | -172.4 | -8.7% | 182,805 |
| 2005/11/21 | 1,714.3 | 1,990.5 | 1,714.3 | 1,990.5 | +286.7 | +16.8% | 360,570 |
| 2005/11/18 | 1,692.4 | 1,704.8 | 1,666.7 | 1,703.8 | +9.5 | +0.6% | 33,075 |
| 2005/11/17 | 1,661 | 1,695.2 | 1,641 | 1,694.3 | +27.6 | +1.7% | 63,525 |
| 2005/11/16 | 1,620 | 1,666.7 | 1,591.4 | 1,666.7 | +28.6 | +1.7% | 55,335 |
| 2005/11/15 | 1,661 | 1,661 | 1,621 | 1,638.1 | -12.4 | -0.8% | 48,300 |
| 2005/11/14 | 1,657.1 | 1,678.1 | 1,649.5 | 1,650.5 | -8.5 | -0.5% | 41,790 |
| 2005/11/11 | 1,656.2 | 1,677.1 | 1,655.2 | 1,659 | +2.8 | +0.2% | 57,225 |
| 2005/11/10 | 1,657.1 | 1,657.1 | 1,638.1 | 1,656.2 | +16.2 | +1% | 42,420 |
| 2005/11/09 | 1,657.1 | 1,665.7 | 1,640 | 1,640 | -12.4 | -0.8% | 56,280 |
| 2005/11/08 | 1,657.1 | 1,662.9 | 1,638.1 | 1,652.4 | -1.9 | -0.1% | 63,840 |
| 2005/11/07 | 1,657.1 | 1,657.1 | 1,637.1 | 1,654.3 | +12.4 | +0.8% | 27,720 |
| 2005/11/04 | 1,649.5 | 1,657.1 | 1,641.9 | 1,641.9 | -7.6 | -0.5% | 64,365 |
| 2005/11/02 | 1,649.5 | 1,663.8 | 1,649.5 | 1,649.5 | -16.2 | -1% | 89,250 |
| 2005/11/01 | 1,664.8 | 1,665.7 | 1,642.9 | 1,665.7 | -1 | -0.1% | 39,060 |
| 2005/10/31 | 1,628.6 | 1,666.7 | 1,609.5 | 1,666.7 | -14.3 | -0.9% | 100,590 |
| 2005/10/28 | 1,538.1 | 1,681 | 1,523.8 | 1,681 | +158.1 | +10.4% | 268,695 |
| 2005/10/27 | 1,513.3 | 1,538.1 | 1,509.5 | 1,522.9 | +8.6 | +0.6% | 77,280 |
| 2005/10/26 | 1,541.9 | 1,541.9 | 1,510.5 | 1,514.3 | +1 | +0.1% | 46,620 |
| 2005/10/25 | 1,523.8 | 1,558.1 | 1,505.7 | 1,513.3 | -9.6 | -0.6% | 112,350 |
| 2005/10/24 | 1,514.3 | 1,542.9 | 1,513.3 | 1,522.9 | +17.2 | +1.1% | 198,555 |
| 2005/10/21 | 1,481 | 1,521.9 | 1,475.2 | 1,505.7 | +21.9 | +1.5% | 129,255 |
| 2005/10/20 | 1,481 | 1,483.8 | 1,458.1 | 1,483.8 | +7.6 | +0.5% | 80,325 |
| 2005/10/19 | 1,438.1 | 1,482.9 | 1,433.3 | 1,476.2 | +39.1 | +2.7% | 105,315 |
| 2005/10/18 | 1,471.4 | 1,478.1 | 1,436.2 | 1,437.1 | -24.8 | -1.7% | 52,710 |
| 2005/10/17 | 1,427.6 | 1,481 | 1,421.9 | 1,461.9 | +50.5 | +3.6% | 166,320 |
| 2005/10/14 | 1,401 | 1,415.2 | 1,390.5 | 1,411.4 | +10.4 | +0.7% | 53,655 |
| 2005/10/13 | 1,400 | 1,406.7 | 1,389.5 | 1,401 | +1 | +0.1% | 41,265 |
| 2005/10/12 | 1,395.2 | 1,417.1 | 1,394.3 | 1,400 | +8.6 | +0.6% | 99,015 |
| 2005/10/11 | 1,390.5 | 1,391.4 | 1,381.9 | 1,391.4 | +9.5 | +0.7% | 47,145 |
| 2005/10/07 | 1,390.5 | 1,392.4 | 1,381.9 | 1,381.9 | -1.9 | -0.1% | 35,175 |
| 2005/10/06 | 1,390.5 | 1,393.3 | 1,383.8 | 1,383.8 | -5.7 | -0.4% | 25,095 |
| 2005/10/05 | 1,421 | 1,421 | 1,386.7 | 1,389.5 | -31.5 | -2.2% | 69,930 |
| 2005/10/04 | 1,422.9 | 1,428.6 | 1,409.5 | 1,421 | +2 | +0.1% | 24,570 |
| 2005/10/03 | 1,432.4 | 1,432.4 | 1,400 | 1,419 | -15.3 | -1.1% | 52,815 |
| 2005/09/30 | 1,415.2 | 1,434.3 | 1,393.3 | 1,434.3 | +17.2 | +1.2% | 72,870 |
| 2005/09/29 | 1,400 | 1,419 | 1,374.3 | 1,417.1 | ±0 | ±0% | 59,325 |
| 2005/09/28 | 1,390.5 | 1,417.1 | 1,386.7 | 1,417.1 | +20 | +1.4% | 37,275 |
| 2005/09/27 | 1,409.5 | 1,409.5 | 1,392.4 | 1,397.1 | -12.4 | -0.9% | 15,855 |
| 2005/09/26 | 1,390.5 | 1,409.5 | 1,390.5 | 1,409.5 | +31.4 | +2.3% | 47,670 |
| 2005/09/22 | 1,363.8 | 1,405.7 | 1,363.8 | 1,378.1 | -14.3 | -1% | 46,200 |
| 2005/09/21 | 1,392.4 | 1,405.7 | 1,391.4 | 1,392.4 | -13.3 | -0.9% | 23,625 |
| 2005/09/20 | 1,419 | 1,419 | 1,400 | 1,405.7 | -13.3 | -0.9% | 29,190 |
| 2005/09/16 | 1,403.8 | 1,429.5 | 1,403.8 | 1,419 | +7.6 | +0.5% | 82,635 |
| 2005/09/15 | 1,428.6 | 1,436.2 | 1,411.4 | 1,411.4 | -2.9 | -0.2% | 69,405 |
| 2005/09/14 | 1,400 | 1,422.9 | 1,400 | 1,414.3 | +1 | +0.1% | 72,345 |
4651～
4700
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 | 248,300円 | +3.6% | +2.0% | 2.74% | 11.56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 | 630,000円 | +8.6% | +7.4% | 1.06% | 28.11倍 | 5.74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 | 1,010,000円 | +8.3% | +12.1% | 0.33% | 22.01倍 | 2.55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 | 661,000円 | +7.1% | +17.8% | 1.75% | 11.57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
