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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,656 | 1,698 | 1,644 | 1,698 | +42 | +2.5% | 749,300 |
| 2025/03/06 | 1,643 | 1,658 | 1,640 | 1,656 | +22 | +1.3% | 311,400 |
| 2025/03/05 | 1,640 | 1,640 | 1,622 | 1,634 | +3 | +0.2% | 196,300 |
| 2025/03/04 | 1,640 | 1,641 | 1,627 | 1,631 | -11 | -0.7% | 190,300 |
| 2025/03/03 | 1,625 | 1,645 | 1,625 | 1,642 | +22 | +1.4% | 441,000 |
| 2025/02/28 | 1,620 | 1,629 | 1,616 | 1,620 | -7 | -0.4% | 477,700 |
| 2025/02/27 | 1,594 | 1,627 | 1,591 | 1,627 | -1 | -0.1% | 1,433,800 |
| 2025/02/26 | 1,624 | 1,637 | 1,609 | 1,628 | +9 | +0.6% | 1,483,800 |
| 2025/02/25 | 1,616 | 1,625 | 1,613 | 1,619 | +7 | +0.4% | 491,200 |
| 2025/02/21 | 1,612 | 1,619 | 1,608 | 1,612 | -3 | -0.2% | 435,400 |
| 2025/02/20 | 1,627 | 1,628 | 1,614 | 1,615 | -16 | -1% | 433,900 |
| 2025/02/19 | 1,636 | 1,648 | 1,630 | 1,631 | -8 | -0.5% | 325,800 |
| 2025/02/18 | 1,647 | 1,647 | 1,633 | 1,639 | -1 | -0.1% | 349,900 |
| 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 |
101～
150
件表示中 / 7008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 | 177,800円 | +6.1% | -0.9% | 2.25% | 9.55倍 | 0.92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 |
| 青山商 | 232,300円 | +2.6% | +10.9% | 5.85% | 11.87倍 | 0.63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 | 253,700円 | +3.8% | +11.5% | 2.13% | 14.90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 |
| ハローズ | 510,000円 | +6.4% | +0.5% | 1.33% | 12.66倍 | 1.55倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| 大黒天 | 751,000円 | +6.8% | +3.1% | 0.47% | 15.07倍 | 1.71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
