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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,520 | 1,553 | 1,515 | 1,544 | +29 | +1.9% | 145,000 |
| 2022/04/07 | 1,543 | 1,543 | 1,515 | 1,515 | -32 | -2.1% | 162,800 |
| 2022/04/06 | 1,550 | 1,569 | 1,545 | 1,547 | -12 | -0.8% | 112,000 |
| 2022/04/05 | 1,574 | 1,581 | 1,555 | 1,559 | -7 | -0.4% | 120,900 |
| 2022/04/04 | 1,537 | 1,572 | 1,534 | 1,566 | +20 | +1.3% | 142,600 |
| 2022/04/01 | 1,513 | 1,550 | 1,499 | 1,546 | +31 | +2% | 155,100 |
| 2022/03/31 | 1,518 | 1,528 | 1,512 | 1,515 | -21 | -1.4% | 188,100 |
| 2022/03/30 | 1,530 | 1,543 | 1,517 | 1,536 | ±0 | ±0% | 121,500 |
| 2022/03/29 | 1,532 | 1,538 | 1,519 | 1,536 | +15 | +1% | 139,800 |
| 2022/03/28 | 1,519 | 1,532 | 1,504 | 1,521 | -4 | -0.3% | 166,400 |
| 2022/03/25 | 1,537 | 1,540 | 1,514 | 1,525 | +1 | +0.1% | 222,900 |
| 2022/03/24 | 1,520 | 1,529 | 1,511 | 1,524 | -6 | -0.4% | 152,100 |
| 2022/03/23 | 1,534 | 1,555 | 1,525 | 1,530 | +20 | +1.3% | 184,900 |
| 2022/03/22 | 1,563 | 1,563 | 1,507 | 1,510 | -54 | -3.5% | 197,700 |
| 2022/03/18 | 1,544 | 1,567 | 1,532 | 1,564 | +20 | +1.3% | 155,300 |
| 2022/03/17 | 1,591 | 1,592 | 1,537 | 1,544 | -24 | -1.5% | 222,200 |
| 2022/03/16 | 1,595 | 1,595 | 1,540 | 1,568 | -15 | -0.9% | 212,700 |
| 2022/03/15 | 1,548 | 1,596 | 1,546 | 1,583 | +38 | +2.5% | 191,700 |
| 2022/03/14 | 1,546 | 1,573 | 1,545 | 1,545 | +10 | +0.7% | 104,100 |
| 2022/03/11 | 1,507 | 1,540 | 1,507 | 1,535 | +7 | +0.5% | 86,400 |
| 2022/03/10 | 1,497 | 1,536 | 1,496 | 1,528 | +61 | +4.2% | 99,700 |
| 2022/03/09 | 1,448 | 1,485 | 1,431 | 1,467 | +28 | +1.9% | 159,600 |
| 2022/03/08 | 1,455 | 1,463 | 1,436 | 1,439 | -30 | -2% | 270,700 |
| 2022/03/07 | 1,505 | 1,505 | 1,460 | 1,469 | -49 | -3.2% | 197,000 |
| 2022/03/04 | 1,520 | 1,527 | 1,505 | 1,518 | -5 | -0.3% | 281,200 |
| 2022/03/03 | 1,543 | 1,543 | 1,522 | 1,523 | -10 | -0.7% | 194,300 |
| 2022/03/02 | 1,530 | 1,544 | 1,520 | 1,533 | -22 | -1.4% | 218,700 |
| 2022/03/01 | 1,562 | 1,578 | 1,549 | 1,555 | -14 | -0.9% | 165,800 |
| 2022/02/28 | 1,542 | 1,569 | 1,529 | 1,569 | +30 | +1.9% | 209,200 |
| 2022/02/25 | 1,516 | 1,539 | 1,505 | 1,539 | +15 | +1% | 168,900 |
| 2022/02/24 | 1,520 | 1,533 | 1,497 | 1,524 | -9 | -0.6% | 307,000 |
| 2022/02/22 | 1,531 | 1,546 | 1,529 | 1,533 | -11 | -0.7% | 93,800 |
| 2022/02/21 | 1,523 | 1,544 | 1,520 | 1,544 | +13 | +0.8% | 72,200 |
| 2022/02/18 | 1,517 | 1,541 | 1,516 | 1,531 | -4 | -0.3% | 129,200 |
| 2022/02/17 | 1,565 | 1,574 | 1,527 | 1,535 | -30 | -1.9% | 111,200 |
| 2022/02/16 | 1,554 | 1,570 | 1,545 | 1,565 | +25 | +1.6% | 274,500 |
| 2022/02/15 | 1,526 | 1,540 | 1,520 | 1,540 | +14 | +0.9% | 195,100 |
| 2022/02/14 | 1,554 | 1,554 | 1,525 | 1,526 | -32 | -2.1% | 132,900 |
| 2022/02/10 | 1,560 | 1,572 | 1,552 | 1,558 | -10 | -0.6% | 59,200 |
| 2022/02/09 | 1,545 | 1,570 | 1,545 | 1,568 | +27 | +1.8% | 82,200 |
| 2022/02/08 | 1,535 | 1,563 | 1,535 | 1,541 | +11 | +0.7% | 125,400 |
| 2022/02/07 | 1,561 | 1,571 | 1,530 | 1,530 | -46 | -2.9% | 118,700 |
| 2022/02/04 | 1,565 | 1,581 | 1,551 | 1,576 | +7 | +0.4% | 81,400 |
| 2022/02/03 | 1,569 | 1,570 | 1,549 | 1,569 | -17 | -1.1% | 118,100 |
| 2022/02/02 | 1,553 | 1,588 | 1,552 | 1,586 | +42 | +2.7% | 105,800 |
| 2022/02/01 | 1,579 | 1,580 | 1,539 | 1,544 | -14 | -0.9% | 105,400 |
| 2022/01/31 | 1,520 | 1,567 | 1,520 | 1,558 | +33 | +2.2% | 114,400 |
| 2022/01/28 | 1,500 | 1,535 | 1,493 | 1,525 | +50 | +3.4% | 185,300 |
| 2022/01/27 | 1,528 | 1,529 | 1,473 | 1,475 | -56 | -3.7% | 193,600 |
| 2022/01/26 | 1,554 | 1,557 | 1,529 | 1,531 | -11 | -0.7% | 98,300 |
751～
800
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 | 171,600円 | +6.1% | -0.9% | 2.33% | 9.21倍 | 0.89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 | 594,000円 | +17.2% | -38.9% | 0.40% | 94.36倍 | 2.55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 | 365,500円 | +9.3% | +10.3% | 0.36% | 15.88倍 | 2.24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 | 772,000円 | +8.3% | +12.1% | 0.43% | 16.71倍 | 1.85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 | 207,200円 | +2.5% | +10.8% | 6.13% | 11.06倍 | 0.58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
