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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,713 | 1,720 | 1,699 | 1,706 | -10 | -0.6% | 165,700 |
| 2025/05/01 | 1,721 | 1,731 | 1,713 | 1,716 | -18 | -1% | 156,900 |
| 2025/04/30 | 1,735 | 1,737 | 1,710 | 1,734 | -6 | -0.3% | 195,000 |
| 2025/04/28 | 1,705 | 1,744 | 1,705 | 1,740 | +28 | +1.6% | 193,200 |
| 2025/04/25 | 1,725 | 1,732 | 1,706 | 1,712 | -28 | -1.6% | 158,500 |
| 2025/04/24 | 1,798 | 1,799 | 1,732 | 1,740 | -49 | -2.7% | 185,100 |
| 2025/04/23 | 1,788 | 1,802 | 1,778 | 1,789 | +4 | +0.2% | 277,700 |
| 2025/04/22 | 1,763 | 1,789 | 1,762 | 1,785 | +2 | +0.1% | 151,900 |
| 2025/04/21 | 1,777 | 1,792 | 1,771 | 1,783 | +6 | +0.3% | 155,400 |
| 2025/04/18 | 1,755 | 1,777 | 1,754 | 1,777 | +29 | +1.7% | 199,500 |
| 2025/04/17 | 1,769 | 1,770 | 1,741 | 1,748 | -20 | -1.1% | 158,100 |
| 2025/04/16 | 1,764 | 1,772 | 1,743 | 1,768 | +14 | +0.8% | 231,700 |
| 2025/04/15 | 1,736 | 1,755 | 1,731 | 1,754 | +29 | +1.7% | 277,400 |
| 2025/04/14 | 1,675 | 1,737 | 1,671 | 1,725 | +65 | +3.9% | 476,100 |
| 2025/04/11 | 1,652 | 1,667 | 1,628 | 1,660 | -2 | -0.1% | 241,900 |
| 2025/04/10 | 1,646 | 1,663 | 1,620 | 1,662 | +66 | +4.1% | 232,000 |
| 2025/04/09 | 1,587 | 1,609 | 1,569 | 1,596 | -5 | -0.3% | 310,300 |
| 2025/04/08 | 1,577 | 1,610 | 1,566 | 1,601 | +64 | +4.2% | 373,100 |
| 2025/04/07 | 1,521 | 1,564 | 1,501 | 1,537 | -64 | -4% | 669,500 |
| 2025/04/04 | 1,601 | 1,606 | 1,584 | 1,601 | -17 | -1.1% | 370,000 |
| 2025/04/03 | 1,611 | 1,619 | 1,601 | 1,618 | -6 | -0.4% | 254,000 |
| 2025/04/02 | 1,650 | 1,650 | 1,624 | 1,624 | -17 | -1% | 174,500 |
| 2025/04/01 | 1,668 | 1,672 | 1,641 | 1,641 | -14 | -0.8% | 172,900 |
| 2025/03/31 | 1,680 | 1,682 | 1,655 | 1,655 | -47 | -2.8% | 229,900 |
| 2025/03/28 | 1,700 | 1,709 | 1,687 | 1,702 | -10 | -0.6% | 186,700 |
| 2025/03/27 | 1,699 | 1,712 | 1,691 | 1,712 | +22 | +1.3% | 282,100 |
| 2025/03/26 | 1,689 | 1,697 | 1,681 | 1,690 | +1 | +0.1% | 226,700 |
| 2025/03/25 | 1,669 | 1,689 | 1,660 | 1,689 | +17 | +1% | 189,300 |
| 2025/03/24 | 1,663 | 1,672 | 1,653 | 1,672 | +9 | +0.5% | 117,400 |
| 2025/03/21 | 1,650 | 1,672 | 1,650 | 1,663 | +5 | +0.3% | 233,100 |
| 2025/03/19 | 1,645 | 1,662 | 1,645 | 1,658 | +15 | +0.9% | 151,100 |
| 2025/03/18 | 1,638 | 1,649 | 1,634 | 1,643 | +6 | +0.4% | 146,700 |
| 2025/03/17 | 1,622 | 1,639 | 1,622 | 1,637 | +18 | +1.1% | 146,900 |
| 2025/03/14 | 1,616 | 1,620 | 1,608 | 1,619 | -4 | -0.2% | 361,600 |
| 2025/03/13 | 1,612 | 1,627 | 1,612 | 1,623 | -18 | -1.1% | 337,300 |
| 2025/03/12 | 1,655 | 1,661 | 1,635 | 1,641 | -14 | -0.8% | 230,800 |
| 2025/03/11 | 1,677 | 1,678 | 1,646 | 1,655 | -32 | -1.9% | 287,100 |
| 2025/03/10 | 1,693 | 1,699 | 1,677 | 1,687 | -11 | -0.6% | 261,600 |
| 2025/03/07 | 1,656 | 1,698 | 1,644 | 1,698 | +42 | +2.5% | 749,300 |
| 2025/03/06 | 1,643 | 1,658 | 1,640 | 1,656 | +22 | +1.3% | 311,400 |
| 2025/03/05 | 1,640 | 1,640 | 1,622 | 1,634 | +3 | +0.2% | 196,300 |
| 2025/03/04 | 1,640 | 1,641 | 1,627 | 1,631 | -11 | -0.7% | 190,300 |
| 2025/03/03 | 1,625 | 1,645 | 1,625 | 1,642 | +22 | +1.4% | 441,000 |
| 2025/02/28 | 1,620 | 1,629 | 1,616 | 1,620 | -7 | -0.4% | 477,700 |
| 2025/02/27 | 1,594 | 1,627 | 1,591 | 1,627 | -1 | -0.1% | 1,433,800 |
| 2025/02/26 | 1,624 | 1,637 | 1,609 | 1,628 | +9 | +0.6% | 1,483,800 |
| 2025/02/25 | 1,616 | 1,625 | 1,613 | 1,619 | +7 | +0.4% | 491,200 |
| 2025/02/21 | 1,612 | 1,619 | 1,608 | 1,612 | -3 | -0.2% | 435,400 |
| 2025/02/20 | 1,627 | 1,628 | 1,614 | 1,615 | -16 | -1% | 433,900 |
| 2025/02/19 | 1,636 | 1,648 | 1,630 | 1,631 | -8 | -0.5% | 325,800 |
1～
50
件表示中 / 6946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 | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16倍 | 0.88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 |
| 松屋フーズ | 585,000円 | +17.2% | -38.9% | 0.41% | 92.93倍 | 2.51倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ゲンキードラ | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| 大黒天 | 756,000円 | +8.3% | +12.1% | 0.44% | 16.36倍 | 1.81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 |
| 青山商 | 202,600円 | +2.5% | +10.8% | 6.27% | 10.81倍 | 0.57倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
