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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,248.6 | 1,357.1 | 1,245.7 | 1,310.5 | +72.4 | +5.8% | 81,900 |
| 2005/04/18 | 1,290.5 | 1,290.5 | 1,238.1 | 1,238.1 | -53.3 | -4.1% | 75,495 |
| 2005/04/15 | 1,295.2 | 1,297.1 | 1,285.7 | 1,291.4 | -2.9 | -0.2% | 67,095 |
| 2005/04/14 | 1,294.3 | 1,302.9 | 1,289.5 | 1,294.3 | +8.6 | +0.7% | 47,145 |
| 2005/04/13 | 1,278.1 | 1,290.5 | 1,278.1 | 1,285.7 | +7.6 | +0.6% | 23,940 |
| 2005/04/12 | 1,286.7 | 1,295.2 | 1,278.1 | 1,278.1 | -20.9 | -1.6% | 28,455 |
| 2005/04/11 | 1,309.5 | 1,316.2 | 1,286.7 | 1,299 | -23.9 | -1.8% | 22,155 |
| 2005/04/08 | 1,297.1 | 1,327.6 | 1,297.1 | 1,322.9 | +14.3 | +1.1% | 29,085 |
| 2005/04/07 | 1,290.5 | 1,313.3 | 1,290.5 | 1,308.6 | -0.9 | -0.1% | 9,450 |
| 2005/04/06 | 1,300 | 1,312.4 | 1,292.4 | 1,309.5 | +0.9 | +0.1% | 22,575 |
| 2005/04/05 | 1,304.8 | 1,308.6 | 1,286.7 | 1,308.6 | +17.2 | +1.3% | 12,390 |
| 2005/04/04 | 1,294.3 | 1,297.1 | 1,287.6 | 1,291.4 | -21.9 | -1.7% | 9,660 |
| 2005/04/01 | 1,281 | 1,319 | 1,277.1 | 1,313.3 | -15.3 | -1.2% | 18,900 |
| 2005/03/31 | 1,294.3 | 1,328.6 | 1,293.3 | 1,328.6 | +44.8 | +3.5% | 34,965 |
| 2005/03/30 | 1,296.2 | 1,317.1 | 1,267.6 | 1,283.8 | -11.4 | -0.9% | 35,490 |
| 2005/03/29 | 1,320 | 1,327.6 | 1,295.2 | 1,295.2 | -25.8 | -2% | 22,890 |
| 2005/03/28 | 1,319 | 1,332.4 | 1,318.1 | 1,321 | +2 | +0.2% | 26,250 |
| 2005/03/25 | 1,319 | 1,319 | 1,309.5 | 1,319 | ±0 | ±0% | 12,075 |
| 2005/03/24 | 1,328.6 | 1,328.6 | 1,304.8 | 1,319 | -9.6 | -0.7% | 18,165 |
| 2005/03/23 | 1,328.6 | 1,332.4 | 1,318.1 | 1,328.6 | +1 | +0.1% | 41,895 |
| 2005/03/22 | 1,328.6 | 1,333.3 | 1,314.3 | 1,327.6 | -1.9 | -0.1% | 30,450 |
| 2005/03/18 | 1,313.3 | 1,332.4 | 1,295.2 | 1,329.5 | -10.5 | -0.8% | 27,615 |
| 2005/03/17 | 1,326.7 | 1,342.9 | 1,301 | 1,340 | +12.4 | +0.9% | 58,485 |
| 2005/03/16 | 1,323.8 | 1,342.9 | 1,321.9 | 1,327.6 | +3.8 | +0.3% | 45,570 |
| 2005/03/15 | 1,323.8 | 1,333.3 | 1,314.3 | 1,323.8 | -14.3 | -1.1% | 67,410 |
| 2005/03/14 | 1,364.8 | 1,364.8 | 1,338.1 | 1,338.1 | -28.6 | -2.1% | 43,050 |
| 2005/03/11 | 1,371.4 | 1,380 | 1,366.7 | 1,366.7 | -31.4 | -2.2% | 94,290 |
| 2005/03/10 | 1,372.4 | 1,400 | 1,366.7 | 1,398.1 | +22.9 | +1.7% | 90,195 |
| 2005/03/09 | 1,371.4 | 1,375.2 | 1,361.9 | 1,375.2 | +3.8 | +0.3% | 59,220 |
| 2005/03/08 | 1,363.8 | 1,376.2 | 1,361.9 | 1,371.4 | +9.5 | +0.7% | 50,295 |
| 2005/03/07 | 1,334.3 | 1,361.9 | 1,334.3 | 1,361.9 | +28.6 | +2.1% | 41,160 |
| 2005/03/04 | 1,297.1 | 1,337.1 | 1,297.1 | 1,333.3 | +35.2 | +2.7% | 102,690 |
| 2005/03/03 | 1,296.2 | 1,301.9 | 1,292.4 | 1,298.1 | ±0 | ±0% | 55,755 |
| 2005/03/02 | 1,300 | 1,304.8 | 1,298.1 | 1,298.1 | -0.9 | -0.1% | 81,165 |
| 2005/03/01 | 1,304.8 | 1,304.8 | 1,292.4 | 1,299 | -5.8 | -0.4% | 45,255 |
| 2005/02/28 | 1,304.8 | 1,304.8 | 1,289.5 | 1,304.8 | +5.8 | +0.4% | 75,915 |
| 2005/02/25 | 1,300 | 1,304.8 | 1,295.2 | 1,299 | +2.8 | +0.2% | 35,805 |
| 2005/02/24 | 1,271.4 | 1,301 | 1,271.4 | 1,296.2 | +27.6 | +2.2% | 46,095 |
| 2005/02/23 | 1,266.7 | 1,283.8 | 1,266.7 | 1,268.6 | -30.1 | -2.3% | 48,615 |
| 2005/02/22 | 1,297 | 1,306.5 | 1,292.6 | 1,298.7 | +6.1 | +0.5% | 79,118 |
| 2005/02/21 | 1,290 | 1,297.8 | 1,290 | 1,292.6 | +3.4 | +0.3% | 80,619 |
| 2005/02/18 | 1,298.7 | 1,300.4 | 1,286.6 | 1,289.2 | -9.5 | -0.7% | 94,248 |
| 2005/02/17 | 1,294.4 | 1,303 | 1,290 | 1,298.7 | +1.7 | +0.1% | 49,434 |
| 2005/02/16 | 1,293.5 | 1,298.7 | 1,290 | 1,297 | +3.5 | +0.3% | 69,185 |
| 2005/02/15 | 1,292.6 | 1,297.8 | 1,284.8 | 1,293.5 | +10.4 | +0.8% | 125,549 |
| 2005/02/14 | 1,290.9 | 1,297 | 1,278.8 | 1,283.1 | -6.9 | -0.5% | 140,102 |
| 2005/02/10 | 1,300.4 | 1,311.7 | 1,290 | 1,290 | -8.7 | -0.7% | 108,801 |
| 2005/02/09 | 1,303 | 1,303 | 1,294.4 | 1,298.7 | +2.6 | +0.2% | 43,544 |
| 2005/02/08 | 1,295.2 | 1,303 | 1,291.8 | 1,296.1 | -2.6 | -0.2% | 63,641 |
| 2005/02/07 | 1,298.7 | 1,300.4 | 1,282.3 | 1,298.7 | -3.5 | -0.3% | 38,808 |
4801～
4850
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 | 249,200円 | +3.6% | +2.0% | 2.73% | 11.60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 | 632,000円 | +8.6% | +7.4% | 1.06% | 28.20倍 | 5.76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 | 1,002,000円 | +8.3% | +12.1% | 0.33% | 21.84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 | 23,300円 | +6.9% | - | 0.00% | 69.55倍 | 2.97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 | 666,000円 | +7.1% | +17.8% | 1.74% | 11.66倍 | 1.32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
