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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,596 | 1,599 | 1,570 | 1,577 | -21 | -1.3% | 115,300 |
| 2023/06/28 | 1,588 | 1,601 | 1,585 | 1,598 | +13 | +0.8% | 145,400 |
| 2023/06/27 | 1,570 | 1,585 | 1,564 | 1,585 | +13 | +0.8% | 140,400 |
| 2023/06/26 | 1,580 | 1,587 | 1,567 | 1,572 | -8 | -0.5% | 98,600 |
| 2023/06/23 | 1,592 | 1,599 | 1,567 | 1,580 | -9 | -0.6% | 154,800 |
| 2023/06/22 | 1,616 | 1,618 | 1,584 | 1,589 | -19 | -1.2% | 119,000 |
| 2023/06/21 | 1,591 | 1,615 | 1,591 | 1,608 | +12 | +0.8% | 159,000 |
| 2023/06/20 | 1,579 | 1,596 | 1,576 | 1,596 | +17 | +1.1% | 163,600 |
| 2023/06/19 | 1,565 | 1,579 | 1,559 | 1,579 | +11 | +0.7% | 122,100 |
| 2023/06/16 | 1,584 | 1,584 | 1,565 | 1,568 | -9 | -0.6% | 147,000 |
| 2023/06/15 | 1,590 | 1,594 | 1,574 | 1,577 | ±0 | ±0% | 129,000 |
| 2023/06/14 | 1,582 | 1,583 | 1,566 | 1,577 | -5 | -0.3% | 108,000 |
| 2023/06/13 | 1,585 | 1,592 | 1,582 | 1,582 | +1 | +0.1% | 76,400 |
| 2023/06/12 | 1,571 | 1,584 | 1,570 | 1,581 | +10 | +0.6% | 77,600 |
| 2023/06/09 | 1,574 | 1,585 | 1,568 | 1,571 | +6 | +0.4% | 116,300 |
| 2023/06/08 | 1,577 | 1,578 | 1,554 | 1,565 | +3 | +0.2% | 123,500 |
| 2023/06/07 | 1,580 | 1,590 | 1,560 | 1,562 | -14 | -0.9% | 192,400 |
| 2023/06/06 | 1,570 | 1,582 | 1,568 | 1,576 | -1 | -0.1% | 154,000 |
| 2023/06/05 | 1,600 | 1,600 | 1,576 | 1,577 | -6 | -0.4% | 134,200 |
| 2023/06/02 | 1,569 | 1,588 | 1,567 | 1,583 | +11 | +0.7% | 106,500 |
| 2023/06/01 | 1,573 | 1,591 | 1,570 | 1,572 | -4 | -0.3% | 107,300 |
| 2023/05/31 | 1,572 | 1,583 | 1,566 | 1,576 | -6 | -0.4% | 213,000 |
| 2023/05/30 | 1,570 | 1,592 | 1,568 | 1,582 | +26 | +1.7% | 146,900 |
| 2023/05/29 | 1,570 | 1,572 | 1,555 | 1,556 | +5 | +0.3% | 81,300 |
| 2023/05/26 | 1,551 | 1,563 | 1,545 | 1,551 | +2 | +0.1% | 126,000 |
| 2023/05/25 | 1,550 | 1,558 | 1,546 | 1,549 | -6 | -0.4% | 109,800 |
| 2023/05/24 | 1,571 | 1,580 | 1,552 | 1,555 | -16 | -1% | 83,500 |
| 2023/05/23 | 1,585 | 1,588 | 1,565 | 1,571 | -16 | -1% | 127,800 |
| 2023/05/22 | 1,575 | 1,593 | 1,570 | 1,587 | +5 | +0.3% | 135,600 |
| 2023/05/19 | 1,612 | 1,612 | 1,574 | 1,582 | -31 | -1.9% | 256,100 |
| 2023/05/18 | 1,638 | 1,638 | 1,602 | 1,613 | -16 | -1% | 217,700 |
| 2023/05/17 | 1,640 | 1,650 | 1,627 | 1,629 | -11 | -0.7% | 146,100 |
| 2023/05/16 | 1,638 | 1,644 | 1,628 | 1,640 | +2 | +0.1% | 137,900 |
| 2023/05/15 | 1,644 | 1,653 | 1,630 | 1,638 | -4 | -0.2% | 201,300 |
| 2023/05/12 | 1,623 | 1,642 | 1,603 | 1,642 | +27 | +1.7% | 244,900 |
| 2023/05/11 | 1,608 | 1,624 | 1,608 | 1,615 | -1 | -0.1% | 203,800 |
| 2023/05/10 | 1,583 | 1,627 | 1,583 | 1,616 | +41 | +2.6% | 464,700 |
| 2023/05/09 | 1,538 | 1,575 | 1,538 | 1,575 | +38 | +2.5% | 546,100 |
| 2023/05/08 | 1,515 | 1,555 | 1,515 | 1,537 | +37 | +2.5% | 737,900 |
| 2023/05/02 | 1,515 | 1,524 | 1,485 | 1,500 | -34 | -2.2% | 522,900 |
| 2023/05/01 | 1,540 | 1,544 | 1,527 | 1,534 | -3 | -0.2% | 284,000 |
| 2023/04/28 | 1,505 | 1,539 | 1,503 | 1,537 | +51 | +3.4% | 433,900 |
| 2023/04/27 | 1,491 | 1,496 | 1,486 | 1,486 | -2 | -0.1% | 329,900 |
| 2023/04/26 | 1,489 | 1,497 | 1,485 | 1,488 | -6 | -0.4% | 284,700 |
| 2023/04/25 | 1,482 | 1,497 | 1,478 | 1,494 | -16 | -1.1% | 591,700 |
| 2023/04/24 | 1,483 | 1,511 | 1,469 | 1,510 | +27 | +1.8% | 731,600 |
| 2023/04/21 | 1,497 | 1,504 | 1,481 | 1,483 | -14 | -0.9% | 543,900 |
| 2023/04/20 | 1,460 | 1,508 | 1,450 | 1,497 | +28 | +1.9% | 781,200 |
| 2023/04/19 | 1,432 | 1,469 | 1,428 | 1,469 | +31 | +2.2% | 807,500 |
| 2023/04/18 | 1,444 | 1,450 | 1,430 | 1,438 | +5 | +0.3% | 1,212,300 |
451～
500
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
