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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/17 | 1,715 | 1,727 | 1,701 | 1,721 | +22 | +1.3% | 165,200 |
| 2024/09/13 | 1,717 | 1,718 | 1,698 | 1,699 | -18 | -1% | 154,100 |
| 2024/09/12 | 1,705 | 1,719 | 1,699 | 1,717 | +23 | +1.4% | 150,400 |
| 2024/09/11 | 1,722 | 1,722 | 1,680 | 1,694 | -29 | -1.7% | 176,100 |
| 2024/09/10 | 1,725 | 1,735 | 1,720 | 1,723 | +6 | +0.3% | 84,200 |
| 2024/09/09 | 1,700 | 1,723 | 1,697 | 1,717 | -6 | -0.3% | 169,900 |
| 2024/09/06 | 1,721 | 1,738 | 1,719 | 1,723 | +7 | +0.4% | 148,000 |
| 2024/09/05 | 1,711 | 1,729 | 1,709 | 1,716 | +7 | +0.4% | 140,700 |
| 2024/09/04 | 1,711 | 1,727 | 1,703 | 1,709 | -24 | -1.4% | 196,100 |
| 2024/09/03 | 1,722 | 1,736 | 1,720 | 1,733 | +3 | +0.2% | 166,600 |
| 2024/09/02 | 1,740 | 1,740 | 1,723 | 1,730 | -9 | -0.5% | 165,800 |
| 2024/08/30 | 1,745 | 1,745 | 1,717 | 1,739 | -7 | -0.4% | 294,300 |
| 2024/08/29 | 1,741 | 1,761 | 1,726 | 1,746 | -24 | -1.4% | 1,419,900 |
| 2024/08/28 | 1,714 | 1,780 | 1,705 | 1,770 | -20 | -1.1% | 2,185,400 |
| 2024/08/27 | 1,776 | 1,804 | 1,776 | 1,790 | +8 | +0.4% | 578,500 |
| 2024/08/26 | 1,774 | 1,795 | 1,769 | 1,782 | +11 | +0.6% | 464,900 |
| 2024/08/23 | 1,769 | 1,780 | 1,757 | 1,771 | -1 | -0.1% | 428,300 |
| 2024/08/22 | 1,768 | 1,775 | 1,756 | 1,772 | +9 | +0.5% | 361,300 |
| 2024/08/21 | 1,746 | 1,776 | 1,746 | 1,763 | -1 | -0.1% | 337,000 |
| 2024/08/20 | 1,750 | 1,769 | 1,748 | 1,764 | +18 | +1% | 347,100 |
| 2024/08/19 | 1,742 | 1,747 | 1,730 | 1,746 | -5 | -0.3% | 428,000 |
| 2024/08/16 | 1,765 | 1,765 | 1,739 | 1,751 | +18 | +1% | 332,700 |
| 2024/08/15 | 1,724 | 1,744 | 1,718 | 1,733 | +18 | +1% | 388,600 |
151～
200
件表示中 / 6972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 | 170,400円 | +6.1% | -0.9% | 2.35% | 9.15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 |
| ＲＩＺＡＰ Ｇ | 20,300円 | +0.5% | - | 0.00% | 60.60倍 | 2.35倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ゲンキードラ | 362,500円 | +9.3% | +10.3% | 0.36% | 15.74倍 | 2.22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 |
| 青山商 | 217,000円 | +2.6% | +10.9% | 6.27% | 11.09倍 | 0.59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 |
| 松屋フーズ | 566,000円 | +11.1% | -37.9% | 0.42% | 98.09倍 | 2.37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 |
市場注目の銘柄
チャート関連のコラム
