アークランズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,908 | 1,908 | 1,883 | 1,900 | -2 | -0.1% | 116,200 |
| 2025/09/17 | 1,908 | 1,908 | 1,889 | 1,902 | -8 | -0.4% | 105,300 |
| 2025/09/16 | 1,895 | 1,912 | 1,888 | 1,910 | +7 | +0.4% | 128,900 |
| 2025/09/12 | 1,904 | 1,914 | 1,894 | 1,903 | +4 | +0.2% | 294,300 |
| 2025/09/11 | 1,875 | 1,899 | 1,869 | 1,899 | +22 | +1.2% | 336,300 |
| 2025/09/10 | 1,867 | 1,878 | 1,860 | 1,877 | +10 | +0.5% | 172,600 |
| 2025/09/09 | 1,863 | 1,875 | 1,856 | 1,867 | +9 | +0.5% | 135,900 |
| 2025/09/08 | 1,849 | 1,862 | 1,841 | 1,858 | +18 | +1% | 158,800 |
| 2025/09/05 | 1,842 | 1,847 | 1,828 | 1,840 | +2 | +0.1% | 156,700 |
| 2025/09/04 | 1,834 | 1,840 | 1,820 | 1,838 | +10 | +0.5% | 137,600 |
| 2025/09/03 | 1,816 | 1,833 | 1,811 | 1,828 | +18 | +1% | 199,100 |
| 2025/09/02 | 1,820 | 1,820 | 1,801 | 1,810 | -7 | -0.4% | 132,800 |
| 2025/09/01 | 1,810 | 1,823 | 1,802 | 1,817 | +7 | +0.4% | 273,300 |
| 2025/08/29 | 1,880 | 1,880 | 1,801 | 1,810 | -59 | -3.2% | 455,000 |
| 2025/08/28 | 1,868 | 1,889 | 1,843 | 1,869 | -20 | -1.1% | 1,573,600 |
| 2025/08/27 | 1,850 | 1,896 | 1,848 | 1,889 | +39 | +2.1% | 1,782,700 |
| 2025/08/26 | 1,836 | 1,868 | 1,835 | 1,850 | +4 | +0.2% | 692,800 |
| 2025/08/25 | 1,826 | 1,855 | 1,826 | 1,846 | +5 | +0.3% | 496,700 |
| 2025/08/22 | 1,826 | 1,846 | 1,824 | 1,841 | +7 | +0.4% | 343,900 |
| 2025/08/21 | 1,838 | 1,841 | 1,828 | 1,834 | -12 | -0.7% | 214,300 |
| 2025/08/20 | 1,830 | 1,849 | 1,825 | 1,846 | +16 | +0.9% | 264,900 |
| 2025/08/19 | 1,826 | 1,834 | 1,822 | 1,830 | +7 | +0.4% | 209,500 |
| 2025/08/18 | 1,804 | 1,823 | 1,803 | 1,823 | +13 | +0.7% | 262,200 |
| 2025/08/15 | 1,814 | 1,817 | 1,798 | 1,810 | -7 | -0.4% | 304,700 |
| 2025/08/14 | 1,825 | 1,831 | 1,814 | 1,817 | -9 | -0.5% | 298,600 |
| 2025/08/13 | 1,830 | 1,832 | 1,818 | 1,826 | -2 | -0.1% | 242,800 |
| 2025/08/12 | 1,824 | 1,829 | 1,801 | 1,828 | +11 | +0.6% | 396,900 |
| 2025/08/08 | 1,804 | 1,824 | 1,803 | 1,817 | +15 | +0.8% | 310,900 |
| 2025/08/07 | 1,823 | 1,835 | 1,800 | 1,802 | -21 | -1.2% | 478,900 |
| 2025/08/06 | 1,794 | 1,823 | 1,786 | 1,823 | +40 | +2.2% | 424,100 |
| 2025/08/05 | 1,786 | 1,799 | 1,779 | 1,783 | +7 | +0.4% | 262,400 |
| 2025/08/04 | 1,769 | 1,778 | 1,762 | 1,776 | -2 | -0.1% | 263,700 |
| 2025/08/01 | 1,754 | 1,778 | 1,751 | 1,778 | +34 | +1.9% | 509,900 |
| 2025/07/31 | 1,744 | 1,754 | 1,734 | 1,744 | +19 | +1.1% | 271,700 |
| 2025/07/30 | 1,702 | 1,730 | 1,702 | 1,725 | +17 | +1% | 279,700 |
| 2025/07/29 | 1,700 | 1,714 | 1,697 | 1,708 | +2 | +0.1% | 218,900 |
| 2025/07/28 | 1,715 | 1,721 | 1,700 | 1,706 | -7 | -0.4% | 344,500 |
| 2025/07/25 | 1,713 | 1,724 | 1,713 | 1,713 | -10 | -0.6% | 362,800 |
| 2025/07/24 | 1,720 | 1,736 | 1,720 | 1,723 | +7 | +0.4% | 189,500 |
| 2025/07/23 | 1,718 | 1,737 | 1,715 | 1,716 | +4 | +0.2% | 412,300 |
| 2025/07/22 | 1,723 | 1,735 | 1,712 | 1,712 | +2 | +0.1% | 359,800 |
| 2025/07/18 | 1,719 | 1,719 | 1,707 | 1,710 | +2 | +0.1% | 435,300 |
| 2025/07/17 | 1,700 | 1,715 | 1,699 | 1,708 | +6 | +0.4% | 589,200 |
| 2025/07/16 | 1,724 | 1,724 | 1,701 | 1,702 | -9 | -0.5% | 295,400 |
| 2025/07/15 | 1,725 | 1,725 | 1,707 | 1,711 | -1 | -0.1% | 315,700 |
| 2025/07/14 | 1,713 | 1,721 | 1,703 | 1,712 | -18 | -1% | 415,800 |
| 2025/07/11 | 1,740 | 1,748 | 1,723 | 1,730 | +3 | +0.2% | 291,700 |
| 2025/07/10 | 1,731 | 1,740 | 1,717 | 1,727 | -4 | -0.2% | 306,900 |
| 2025/07/09 | 1,733 | 1,747 | 1,724 | 1,731 | +9 | +0.5% | 304,400 |
| 2025/07/08 | 1,718 | 1,726 | 1,709 | 1,722 | +4 | +0.2% | 208,400 |
1～
50
件表示中 / 7040件
類似銘柄と比較する
現在ご覧いただいている「アークランズ」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 |
|---|---|---|---|---|---|---|---|---|
| アークランズ | 190,000円 | +6.1% | -0.9% | 2.11% | 10.20倍 | 0.98倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| イオン北海 | 91,900円 | +7.9% | +18.5% | 1.74% | 25.61倍 | 1.75倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| 青山商 | 250,700円 | +2.6% | +10.9% | 5.42% | 12.81倍 | 0.68倍 |
|
紳士服業界首位、郊外型紳士服専門チェーン店の草分け。靴修理店「ミニット」や飲食店も展開 |
| ドトル日レス | 267,600円 | +3.8% | +11.5% | 2.02% | 15.71倍 | 1.08倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ＲＩＺＡＰ Ｇ | 20,400円 | +0.5% | - | 0.00% | 60.90倍 | 2.36倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
