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 |
|---|---|---|---|---|---|---|---|
| 2021/12/09 | 1,722 | 1,736 | 1,715 | 1,727 | +5 | +0.3% | 88,200 |
| 2021/12/08 | 1,792 | 1,798 | 1,721 | 1,722 | -57 | -3.2% | 217,300 |
| 2021/12/07 | 1,760 | 1,786 | 1,738 | 1,779 | +43 | +2.5% | 170,700 |
| 2021/12/06 | 1,706 | 1,745 | 1,692 | 1,736 | +30 | +1.8% | 142,600 |
| 2021/12/03 | 1,653 | 1,706 | 1,638 | 1,706 | +66 | +4% | 148,000 |
| 2021/12/02 | 1,640 | 1,663 | 1,634 | 1,640 | -17 | -1% | 106,500 |
| 2021/12/01 | 1,659 | 1,671 | 1,632 | 1,657 | -2 | -0.1% | 132,700 |
| 2021/11/30 | 1,706 | 1,725 | 1,654 | 1,659 | -42 | -2.5% | 197,300 |
| 2021/11/29 | 1,675 | 1,711 | 1,672 | 1,701 | -11 | -0.6% | 192,300 |
| 2021/11/26 | 1,761 | 1,761 | 1,702 | 1,712 | -51 | -2.9% | 181,300 |
| 2021/11/25 | 1,770 | 1,784 | 1,762 | 1,763 | +8 | +0.5% | 75,700 |
| 2021/11/24 | 1,790 | 1,795 | 1,753 | 1,755 | -35 | -2% | 108,000 |
| 2021/11/22 | 1,766 | 1,808 | 1,766 | 1,790 | +9 | +0.5% | 83,500 |
| 2021/11/19 | 1,768 | 1,783 | 1,760 | 1,781 | +25 | +1.4% | 63,700 |
| 2021/11/18 | 1,788 | 1,789 | 1,734 | 1,756 | -49 | -2.7% | 144,300 |
| 2021/11/17 | 1,790 | 1,828 | 1,775 | 1,805 | +15 | +0.8% | 221,100 |
| 2021/11/16 | 1,780 | 1,819 | 1,775 | 1,790 | +18 | +1% | 328,500 |
| 2021/11/15 | 1,759 | 1,778 | 1,747 | 1,772 | +29 | +1.7% | 126,600 |
| 2021/11/12 | 1,716 | 1,765 | 1,703 | 1,743 | +42 | +2.5% | 167,000 |
| 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 |
901～
950
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
