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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 1,715 | 1,717 | 1,689 | 1,701 | -26 | -1.5% | 139,900 |
| 2021/11/10 | 1,728 | 1,749 | 1,713 | 1,727 | -4 | -0.2% | 97,800 |
| 2021/11/09 | 1,755 | 1,783 | 1,731 | 1,731 | -17 | -1% | 104,500 |
| 2021/11/08 | 1,740 | 1,753 | 1,715 | 1,748 | +1 | +0.1% | 139,200 |
| 2021/11/05 | 1,730 | 1,748 | 1,714 | 1,747 | +4 | +0.2% | 105,200 |
| 2021/11/04 | 1,715 | 1,755 | 1,712 | 1,743 | +31 | +1.8% | 137,900 |
| 2021/11/02 | 1,729 | 1,732 | 1,712 | 1,712 | -17 | -1% | 73,600 |
| 2021/11/01 | 1,732 | 1,748 | 1,712 | 1,729 | +28 | +1.6% | 108,000 |
| 2021/10/29 | 1,677 | 1,703 | 1,673 | 1,701 | +24 | +1.4% | 110,700 |
| 2021/10/28 | 1,669 | 1,681 | 1,654 | 1,677 | +1 | +0.1% | 103,300 |
| 2021/10/27 | 1,723 | 1,724 | 1,675 | 1,676 | -40 | -2.3% | 72,000 |
| 2021/10/26 | 1,697 | 1,724 | 1,689 | 1,716 | +23 | +1.4% | 103,400 |
| 2021/10/25 | 1,700 | 1,727 | 1,691 | 1,693 | -12 | -0.7% | 80,900 |
| 2021/10/22 | 1,695 | 1,716 | 1,673 | 1,705 | -4 | -0.2% | 97,700 |
| 2021/10/21 | 1,716 | 1,732 | 1,704 | 1,709 | -10 | -0.6% | 90,400 |
| 2021/10/20 | 1,706 | 1,727 | 1,692 | 1,719 | +16 | +0.9% | 108,100 |
| 2021/10/19 | 1,685 | 1,714 | 1,683 | 1,703 | +7 | +0.4% | 103,000 |
| 2021/10/18 | 1,660 | 1,708 | 1,660 | 1,696 | +60 | +3.7% | 251,900 |
| 2021/10/15 | 1,627 | 1,641 | 1,615 | 1,636 | +25 | +1.6% | 147,300 |
| 2021/10/14 | 1,638 | 1,648 | 1,608 | 1,611 | -21 | -1.3% | 164,900 |
| 2021/10/13 | 1,679 | 1,681 | 1,632 | 1,632 | -54 | -3.2% | 231,000 |
| 2021/10/12 | 1,738 | 1,744 | 1,681 | 1,686 | -82 | -4.6% | 447,300 |
| 2021/10/11 | 1,753 | 1,773 | 1,743 | 1,768 | +9 | +0.5% | 95,000 |
| 2021/10/08 | 1,794 | 1,795 | 1,756 | 1,759 | -11 | -0.6% | 138,200 |
| 2021/10/07 | 1,774 | 1,788 | 1,751 | 1,770 | -8 | -0.4% | 219,200 |
| 2021/10/06 | 1,744 | 1,797 | 1,739 | 1,778 | +41 | +2.4% | 307,000 |
| 2021/10/05 | 1,719 | 1,760 | 1,712 | 1,737 | +8 | +0.5% | 313,000 |
| 2021/10/04 | 1,768 | 1,776 | 1,715 | 1,729 | -13 | -0.7% | 239,100 |
| 2021/10/01 | 1,722 | 1,746 | 1,705 | 1,742 | -4 | -0.2% | 305,900 |
| 2021/09/30 | 1,747 | 1,773 | 1,744 | 1,746 | +11 | +0.6% | 189,400 |
| 2021/09/29 | 1,716 | 1,742 | 1,716 | 1,735 | -21 | -1.2% | 195,900 |
| 2021/09/28 | 1,765 | 1,774 | 1,718 | 1,756 | -11 | -0.6% | 205,700 |
| 2021/09/27 | 1,795 | 1,796 | 1,758 | 1,767 | -24 | -1.3% | 264,400 |
| 2021/09/24 | 1,795 | 1,806 | 1,773 | 1,791 | +22 | +1.2% | 334,400 |
| 2021/09/22 | 1,827 | 1,843 | 1,742 | 1,769 | +30 | +1.7% | 797,200 |
| 2021/09/21 | 1,703 | 1,750 | 1,685 | 1,739 | -28 | -1.6% | 486,400 |
| 2021/09/17 | 1,786 | 1,843 | 1,762 | 1,767 | -26 | -1.5% | 625,700 |
| 2021/09/16 | 1,804 | 1,813 | 1,752 | 1,793 | -21 | -1.2% | 290,800 |
| 2021/09/15 | 1,759 | 1,831 | 1,739 | 1,814 | +15 | +0.8% | 454,700 |
| 2021/09/14 | 1,868 | 1,890 | 1,780 | 1,799 | +80 | +4.7% | 1,055,600 |
| 2021/09/13 | 1,665 | 1,719 | 1,664 | 1,719 | +40 | +2.4% | 155,000 |
| 2021/09/10 | 1,637 | 1,679 | 1,637 | 1,679 | +40 | +2.4% | 214,200 |
| 2021/09/09 | 1,639 | 1,653 | 1,630 | 1,639 | -1 | -0.1% | 111,000 |
| 2021/09/08 | 1,634 | 1,655 | 1,631 | 1,640 | +5 | +0.3% | 99,200 |
| 2021/09/07 | 1,601 | 1,640 | 1,601 | 1,635 | +34 | +2.1% | 134,900 |
| 2021/09/06 | 1,635 | 1,639 | 1,583 | 1,601 | -21 | -1.3% | 161,700 |
| 2021/09/03 | 1,595 | 1,628 | 1,590 | 1,622 | +28 | +1.8% | 176,000 |
| 2021/09/02 | 1,579 | 1,594 | 1,577 | 1,594 | +14 | +0.9% | 84,300 |
| 2021/09/01 | 1,542 | 1,588 | 1,535 | 1,580 | +47 | +3.1% | 107,800 |
| 2021/08/31 | 1,552 | 1,552 | 1,528 | 1,533 | -20 | -1.3% | 121,400 |
851～
900
件表示中 / 6947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 | 170,900円 | +6.1% | -0.9% | 2.34% | 9.18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 |
| ゲンキードラ | 361,500円 | +9.3% | +10.3% | 0.36% | 15.70倍 | 2.21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 | 768,000円 | +8.3% | +12.1% | 0.43% | 16.62倍 | 1.84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 | 208,100円 | +2.5% | +10.8% | 6.10% | 11.10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 |
| アクシアル | 106,700円 | +3.6% | +1.4% | 2.34% | 12.83倍 | 1.10倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
