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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,669 | 1,669 | 1,640 | 1,640 | -19 | -1.1% | 520,300 |
| 2025/02/14 | 1,652 | 1,663 | 1,649 | 1,659 | +8 | +0.5% | 225,100 |
| 2025/02/13 | 1,640 | 1,654 | 1,637 | 1,651 | +1 | +0.1% | 387,300 |
| 2025/02/12 | 1,650 | 1,653 | 1,638 | 1,650 | -8 | -0.5% | 549,200 |
| 2025/02/10 | 1,664 | 1,668 | 1,655 | 1,658 | -8 | -0.5% | 509,400 |
| 2025/02/07 | 1,667 | 1,675 | 1,666 | 1,666 | +4 | +0.2% | 244,100 |
| 2025/02/06 | 1,659 | 1,668 | 1,657 | 1,662 | ±0 | ±0% | 556,400 |
| 2025/02/05 | 1,678 | 1,679 | 1,662 | 1,662 | -7 | -0.4% | 380,400 |
| 2025/02/04 | 1,676 | 1,689 | 1,668 | 1,669 | -7 | -0.4% | 460,100 |
| 2025/02/03 | 1,715 | 1,715 | 1,674 | 1,676 | -46 | -2.7% | 396,100 |
| 2025/01/31 | 1,717 | 1,722 | 1,700 | 1,722 | +8 | +0.5% | 306,600 |
| 2025/01/30 | 1,706 | 1,718 | 1,694 | 1,714 | +18 | +1.1% | 812,200 |
| 2025/01/29 | 1,702 | 1,704 | 1,683 | 1,696 | -8 | -0.5% | 515,000 |
| 2025/01/28 | 1,698 | 1,716 | 1,692 | 1,704 | +17 | +1% | 369,900 |
| 2025/01/27 | 1,673 | 1,687 | 1,667 | 1,687 | +23 | +1.4% | 612,300 |
| 2025/01/24 | 1,687 | 1,692 | 1,664 | 1,664 | -8 | -0.5% | 470,700 |
| 2025/01/23 | 1,671 | 1,676 | 1,665 | 1,672 | -20 | -1.2% | 424,100 |
| 2025/01/22 | 1,693 | 1,704 | 1,691 | 1,692 | +3 | +0.2% | 219,200 |
| 2025/01/21 | 1,684 | 1,691 | 1,679 | 1,689 | +2 | +0.1% | 264,000 |
| 2025/01/20 | 1,698 | 1,698 | 1,685 | 1,687 | +1 | +0.1% | 277,400 |
| 2025/01/17 | 1,677 | 1,690 | 1,671 | 1,686 | ±0 | ±0% | 364,400 |
| 2025/01/16 | 1,704 | 1,704 | 1,683 | 1,686 | -9 | -0.5% | 318,500 |
| 2025/01/15 | 1,696 | 1,696 | 1,682 | 1,695 | +10 | +0.6% | 230,100 |
| 2025/01/14 | 1,722 | 1,722 | 1,671 | 1,685 | -40 | -2.3% | 508,000 |
| 2025/01/10 | 1,719 | 1,739 | 1,707 | 1,725 | -8 | -0.5% | 220,300 |
| 2025/01/09 | 1,711 | 1,744 | 1,701 | 1,733 | +32 | +1.9% | 517,800 |
| 2025/01/08 | 1,671 | 1,723 | 1,667 | 1,701 | +16 | +0.9% | 606,800 |
| 2025/01/07 | 1,694 | 1,694 | 1,680 | 1,685 | +4 | +0.2% | 362,700 |
| 2025/01/06 | 1,700 | 1,701 | 1,679 | 1,681 | -15 | -0.9% | 404,600 |
| 2024/12/30 | 1,700 | 1,710 | 1,694 | 1,696 | -3 | -0.2% | 230,700 |
| 2024/12/27 | 1,685 | 1,699 | 1,680 | 1,699 | +17 | +1% | 349,800 |
| 2024/12/26 | 1,675 | 1,682 | 1,670 | 1,682 | +10 | +0.6% | 245,700 |
| 2024/12/25 | 1,675 | 1,675 | 1,662 | 1,672 | +1 | +0.1% | 113,300 |
| 2024/12/24 | 1,664 | 1,678 | 1,661 | 1,671 | +12 | +0.7% | 120,700 |
| 2024/12/23 | 1,662 | 1,664 | 1,652 | 1,659 | +4 | +0.2% | 162,700 |
| 2024/12/20 | 1,665 | 1,669 | 1,655 | 1,655 | -5 | -0.3% | 184,200 |
| 2024/12/19 | 1,659 | 1,669 | 1,657 | 1,660 | -3 | -0.2% | 152,200 |
| 2024/12/18 | 1,664 | 1,671 | 1,659 | 1,663 | +4 | +0.2% | 127,400 |
| 2024/12/17 | 1,673 | 1,673 | 1,657 | 1,659 | -14 | -0.8% | 230,100 |
| 2024/12/16 | 1,686 | 1,688 | 1,671 | 1,673 | -3 | -0.2% | 177,200 |
| 2024/12/13 | 1,686 | 1,697 | 1,672 | 1,676 | -22 | -1.3% | 207,000 |
| 2024/12/12 | 1,695 | 1,703 | 1,695 | 1,698 | +9 | +0.5% | 144,600 |
| 2024/12/11 | 1,690 | 1,697 | 1,685 | 1,689 | +3 | +0.2% | 114,000 |
| 2024/12/10 | 1,692 | 1,696 | 1,686 | 1,686 | -7 | -0.4% | 106,700 |
| 2024/12/09 | 1,686 | 1,696 | 1,684 | 1,693 | +8 | +0.5% | 94,600 |
| 2024/12/06 | 1,690 | 1,693 | 1,682 | 1,685 | -2 | -0.1% | 64,700 |
| 2024/12/05 | 1,692 | 1,694 | 1,681 | 1,687 | -4 | -0.2% | 119,400 |
| 2024/12/04 | 1,682 | 1,699 | 1,681 | 1,691 | +6 | +0.4% | 95,700 |
| 2024/12/03 | 1,680 | 1,693 | 1,676 | 1,685 | +9 | +0.5% | 132,000 |
| 2024/12/02 | 1,681 | 1,687 | 1,667 | 1,676 | -5 | -0.3% | 141,600 |
51～
100
件表示中 / 6945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 | 170,700円 | +6.1% | -0.9% | 2.34% | 9.17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 | 354,500円 | +9.3% | +10.3% | 0.37% | 15.39倍 | 2.17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 |
| 松屋フーズ | 586,000円 | +17.2% | -38.9% | 0.41% | 93.09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 |
| 大黒天 | 758,000円 | +8.3% | +12.1% | 0.44% | 16.40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 |
| ＡＯＫＩ ＨＤ | 141,100円 | +2.2% | +8.0% | 3.90% | 14.84倍 | 0.87倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
