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 |
|---|---|---|---|---|---|---|---|
| 2022/02/24 | 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 |
| 2022/01/25 | 1,578 | 1,578 | 1,530 | 1,542 | -36 | -2.3% | 112,000 |
| 2022/01/24 | 1,550 | 1,578 | 1,530 | 1,578 | +6 | +0.4% | 160,200 |
| 2022/01/21 | 1,520 | 1,572 | 1,510 | 1,572 | +44 | +2.9% | 151,500 |
| 2022/01/20 | 1,500 | 1,539 | 1,497 | 1,528 | +28 | +1.9% | 102,000 |
| 2022/01/19 | 1,540 | 1,543 | 1,495 | 1,500 | -52 | -3.4% | 218,700 |
| 2022/01/18 | 1,563 | 1,571 | 1,546 | 1,552 | -4 | -0.3% | 66,700 |
| 2022/01/17 | 1,549 | 1,568 | 1,547 | 1,556 | +5 | +0.3% | 71,100 |
| 2022/01/14 | 1,570 | 1,570 | 1,541 | 1,551 | -19 | -1.2% | 204,500 |
| 2022/01/13 | 1,626 | 1,626 | 1,570 | 1,570 | -36 | -2.2% | 154,600 |
| 2022/01/12 | 1,563 | 1,633 | 1,563 | 1,606 | +13 | +0.8% | 291,900 |
| 2022/01/11 | 1,600 | 1,604 | 1,568 | 1,593 | -20 | -1.2% | 202,300 |
| 2022/01/07 | 1,611 | 1,627 | 1,584 | 1,613 | +11 | +0.7% | 144,400 |
| 2022/01/06 | 1,601 | 1,627 | 1,595 | 1,602 | -21 | -1.3% | 136,300 |
| 2022/01/05 | 1,671 | 1,671 | 1,618 | 1,623 | -48 | -2.9% | 138,600 |
| 2022/01/04 | 1,659 | 1,674 | 1,641 | 1,671 | +32 | +2% | 98,000 |
| 2021/12/30 | 1,646 | 1,648 | 1,624 | 1,639 | -10 | -0.6% | 80,600 |
| 2021/12/29 | 1,620 | 1,653 | 1,617 | 1,649 | +24 | +1.5% | 125,300 |
| 2021/12/28 | 1,643 | 1,645 | 1,612 | 1,625 | -4 | -0.2% | 93,700 |
| 2021/12/27 | 1,628 | 1,646 | 1,611 | 1,629 | +11 | +0.7% | 145,800 |
| 2021/12/24 | 1,602 | 1,622 | 1,580 | 1,618 | +26 | +1.6% | 180,700 |
| 2021/12/23 | 1,646 | 1,646 | 1,586 | 1,592 | -54 | -3.3% | 301,000 |
| 2021/12/22 | 1,667 | 1,676 | 1,614 | 1,646 | -9 | -0.5% | 356,200 |
| 2021/12/21 | 1,629 | 1,669 | 1,611 | 1,655 | +50 | +3.1% | 189,500 |
| 2021/12/20 | 1,657 | 1,663 | 1,604 | 1,605 | -59 | -3.5% | 186,700 |
| 2021/12/17 | 1,678 | 1,683 | 1,651 | 1,664 | -7 | -0.4% | 117,700 |
| 2021/12/16 | 1,690 | 1,690 | 1,664 | 1,671 | +4 | +0.2% | 89,300 |
| 2021/12/15 | 1,666 | 1,691 | 1,660 | 1,667 | -5 | -0.3% | 109,400 |
| 2021/12/14 | 1,684 | 1,699 | 1,672 | 1,672 | -42 | -2.5% | 152,500 |
| 2021/12/13 | 1,735 | 1,741 | 1,710 | 1,714 | -4 | -0.2% | 89,500 |
| 2021/12/10 | 1,747 | 1,747 | 1,707 | 1,718 | -9 | -0.5% | 86,000 |
851～
900
件表示中 / 7016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 | 180,300円 | +6.1% | -0.9% | 2.22% | 9.68倍 | 0.93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 |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| 青山商 | 237,100円 | +2.6% | +10.9% | 5.74% | 12.11倍 | 0.65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 |
| ドトル日レス | 255,600円 | +3.8% | +11.5% | 2.11% | 15.01倍 | 1.03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 |
| 大黒天 | 799,000円 | +6.8% | +3.1% | 0.44% | 16.04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 |
市場注目の銘柄
チャート関連のコラム
