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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,691 | 1,691 | 1,681 | 1,681 | -10 | -0.6% | 76,600 |
| 2024/11/28 | 1,679 | 1,693 | 1,679 | 1,691 | +18 | +1.1% | 81,900 |
| 2024/11/27 | 1,694 | 1,694 | 1,667 | 1,673 | -23 | -1.4% | 142,600 |
| 2024/11/26 | 1,693 | 1,704 | 1,687 | 1,696 | +6 | +0.4% | 81,300 |
| 2024/11/25 | 1,701 | 1,705 | 1,690 | 1,690 | -8 | -0.5% | 115,400 |
| 2024/11/22 | 1,680 | 1,698 | 1,676 | 1,698 | +21 | +1.3% | 122,400 |
| 2024/11/21 | 1,679 | 1,681 | 1,670 | 1,677 | -2 | -0.1% | 135,600 |
| 2024/11/20 | 1,682 | 1,687 | 1,675 | 1,679 | -14 | -0.8% | 87,400 |
| 2024/11/19 | 1,681 | 1,693 | 1,674 | 1,693 | +15 | +0.9% | 101,900 |
| 2024/11/18 | 1,675 | 1,685 | 1,667 | 1,678 | +10 | +0.6% | 145,400 |
| 2024/11/15 | 1,678 | 1,678 | 1,667 | 1,668 | -3 | -0.2% | 143,000 |
| 2024/11/14 | 1,682 | 1,684 | 1,665 | 1,671 | -17 | -1% | 143,200 |
| 2024/11/13 | 1,684 | 1,699 | 1,683 | 1,688 | +1 | +0.1% | 104,300 |
| 2024/11/12 | 1,670 | 1,692 | 1,670 | 1,687 | +19 | +1.1% | 117,800 |
| 2024/11/11 | 1,680 | 1,680 | 1,664 | 1,668 | -13 | -0.8% | 96,700 |
| 2024/11/08 | 1,679 | 1,683 | 1,670 | 1,681 | +4 | +0.2% | 94,600 |
| 2024/11/07 | 1,668 | 1,682 | 1,668 | 1,677 | +11 | +0.7% | 131,200 |
| 2024/11/06 | 1,667 | 1,688 | 1,666 | 1,666 | -1 | -0.1% | 177,900 |
| 2024/11/05 | 1,675 | 1,677 | 1,665 | 1,667 | +1 | +0.1% | 97,800 |
| 2024/11/01 | 1,670 | 1,681 | 1,663 | 1,666 | -6 | -0.4% | 97,600 |
| 2024/10/31 | 1,675 | 1,681 | 1,667 | 1,672 | +9 | +0.5% | 110,800 |
| 2024/10/30 | 1,673 | 1,675 | 1,662 | 1,663 | -10 | -0.6% | 264,100 |
| 2024/10/29 | 1,665 | 1,673 | 1,659 | 1,673 | +8 | +0.5% | 104,000 |
| 2024/10/28 | 1,640 | 1,665 | 1,640 | 1,665 | +18 | +1.1% | 96,000 |
| 2024/10/25 | 1,652 | 1,654 | 1,637 | 1,647 | -5 | -0.3% | 147,800 |
| 2024/10/24 | 1,658 | 1,659 | 1,641 | 1,652 | -12 | -0.7% | 181,700 |
| 2024/10/23 | 1,669 | 1,680 | 1,663 | 1,664 | -4 | -0.2% | 138,400 |
| 2024/10/22 | 1,685 | 1,686 | 1,668 | 1,668 | -17 | -1% | 150,900 |
| 2024/10/21 | 1,692 | 1,692 | 1,682 | 1,685 | -3 | -0.2% | 75,200 |
| 2024/10/18 | 1,689 | 1,694 | 1,681 | 1,688 | +3 | +0.2% | 87,800 |
| 2024/10/17 | 1,690 | 1,692 | 1,684 | 1,685 | -2 | -0.1% | 121,600 |
| 2024/10/16 | 1,698 | 1,707 | 1,686 | 1,687 | -13 | -0.8% | 133,400 |
| 2024/10/15 | 1,678 | 1,702 | 1,678 | 1,700 | +23 | +1.4% | 205,400 |
| 2024/10/11 | 1,685 | 1,688 | 1,676 | 1,677 | -8 | -0.5% | 121,400 |
| 2024/10/10 | 1,685 | 1,692 | 1,676 | 1,685 | -3 | -0.2% | 160,400 |
| 2024/10/09 | 1,701 | 1,708 | 1,685 | 1,688 | +11 | +0.7% | 194,000 |
| 2024/10/08 | 1,725 | 1,728 | 1,675 | 1,677 | -60 | -3.5% | 450,100 |
| 2024/10/07 | 1,735 | 1,756 | 1,724 | 1,737 | -1 | -0.1% | 329,200 |
| 2024/10/04 | 1,743 | 1,747 | 1,733 | 1,738 | +11 | +0.6% | 179,500 |
| 2024/10/03 | 1,758 | 1,762 | 1,727 | 1,727 | -15 | -0.9% | 166,300 |
| 2024/10/02 | 1,742 | 1,758 | 1,734 | 1,742 | -1 | -0.1% | 142,300 |
| 2024/10/01 | 1,756 | 1,759 | 1,743 | 1,743 | -10 | -0.6% | 124,400 |
| 2024/09/30 | 1,730 | 1,757 | 1,720 | 1,753 | -1 | -0.1% | 253,400 |
| 2024/09/27 | 1,764 | 1,765 | 1,743 | 1,754 | -10 | -0.6% | 169,800 |
| 2024/09/26 | 1,744 | 1,767 | 1,742 | 1,764 | +30 | +1.7% | 252,600 |
| 2024/09/25 | 1,735 | 1,737 | 1,723 | 1,734 | +8 | +0.5% | 146,400 |
| 2024/09/24 | 1,748 | 1,752 | 1,724 | 1,726 | -22 | -1.3% | 112,000 |
| 2024/09/20 | 1,759 | 1,760 | 1,746 | 1,748 | -7 | -0.4% | 182,900 |
| 2024/09/19 | 1,761 | 1,765 | 1,739 | 1,755 | +15 | +0.9% | 293,000 |
| 2024/09/18 | 1,734 | 1,744 | 1,728 | 1,740 | +19 | +1.1% | 140,100 |
101～
150
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 | 171,600円 | +6.1% | -0.9% | 2.33% | 9.22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 | 369,000円 | +9.3% | +10.3% | 0.35% | 16.02倍 | 2.26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 | 588,000円 | +17.2% | -38.9% | 0.41% | 93.41倍 | 2.52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 | 757,000円 | +8.3% | +12.1% | 0.44% | 16.38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 | 126,400円 | +2.2% | +8.0% | 4.35% | 13.29倍 | 0.78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
