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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 1,214.5 | 1,214.5 | 1,186.5 | 1,196 | -5 | -0.4% | 130,600 |
| 2015/02/17 | 1,167 | 1,210 | 1,166.5 | 1,201 | +26.5 | +2.3% | 145,400 |
| 2015/02/16 | 1,171.5 | 1,177.5 | 1,162.5 | 1,174.5 | +11.5 | +1% | 65,400 |
| 2015/02/13 | 1,151.5 | 1,168.5 | 1,143.5 | 1,163 | +16.5 | +1.4% | 114,600 |
| 2015/02/12 | 1,147.5 | 1,162.5 | 1,135 | 1,146.5 | +12.5 | +1.1% | 210,800 |
| 2015/02/10 | 1,123 | 1,144 | 1,120.5 | 1,134 | +2 | +0.2% | 89,400 |
| 2015/02/09 | 1,108.5 | 1,133 | 1,108.5 | 1,132 | +27 | +2.4% | 87,000 |
| 2015/02/06 | 1,113.5 | 1,120.5 | 1,102 | 1,105 | -18.5 | -1.6% | 114,800 |
| 2015/02/05 | 1,120 | 1,127 | 1,105.5 | 1,123.5 | +6 | +0.5% | 124,000 |
| 2015/02/04 | 1,082.5 | 1,119 | 1,082.5 | 1,117.5 | +35 | +3.2% | 153,800 |
| 2015/02/03 | 1,084.5 | 1,093 | 1,072 | 1,082.5 | +10.5 | +1% | 130,800 |
| 2015/02/02 | 1,104.5 | 1,107.5 | 1,067.5 | 1,072 | -29.5 | -2.7% | 100,400 |
| 2015/01/30 | 1,082.5 | 1,105 | 1,082.5 | 1,101.5 | +27.5 | +2.6% | 93,800 |
| 2015/01/29 | 1,077 | 1,082.5 | 1,071 | 1,074 | +1 | +0.1% | 102,600 |
| 2015/01/28 | 1,069.5 | 1,076.5 | 1,064.5 | 1,073 | ±0 | ±0% | 111,200 |
| 2015/01/27 | 1,071.5 | 1,076.5 | 1,061 | 1,073 | +6 | +0.6% | 106,000 |
| 2015/01/26 | 1,080 | 1,080.5 | 1,056.5 | 1,067 | -17 | -1.6% | 97,400 |
| 2015/01/23 | 1,078 | 1,084.5 | 1,063 | 1,084 | +6 | +0.6% | 162,400 |
| 2015/01/22 | 1,048.5 | 1,078 | 1,048.5 | 1,078 | +29.5 | +2.8% | 407,200 |
| 2015/01/21 | 1,035 | 1,052.5 | 1,026 | 1,048.5 | +1.5 | +0.1% | 237,000 |
| 2015/01/20 | 1,050.5 | 1,066.5 | 1,038.5 | 1,047 | -3 | -0.3% | 246,600 |
| 2015/01/19 | 1,062 | 1,062 | 1,039 | 1,050 | -12 | -1.1% | 187,200 |
| 2015/01/16 | 1,063.5 | 1,068.5 | 1,041 | 1,062 | -18.5 | -1.7% | 182,600 |
| 2015/01/15 | 1,083.5 | 1,090 | 1,073 | 1,080.5 | -7 | -0.6% | 168,600 |
| 2015/01/14 | 1,067.5 | 1,090 | 1,067.5 | 1,087.5 | +13.5 | +1.3% | 131,400 |
| 2015/01/13 | 1,095 | 1,095 | 1,060.5 | 1,074 | -19.5 | -1.8% | 91,800 |
| 2015/01/09 | 1,092.5 | 1,100 | 1,076 | 1,093.5 | +9 | +0.8% | 131,200 |
| 2015/01/08 | 1,092.5 | 1,115.5 | 1,080 | 1,084.5 | -8.5 | -0.8% | 100,600 |
| 2015/01/07 | 1,076.5 | 1,103.5 | 1,075 | 1,093 | +17.5 | +1.6% | 137,400 |
| 2015/01/06 | 1,130 | 1,130 | 1,075 | 1,075.5 | -57 | -5% | 207,800 |
| 2015/01/05 | 1,161 | 1,161 | 1,130.5 | 1,132.5 | -37 | -3.2% | 149,200 |
| 2014/12/30 | 1,162 | 1,177 | 1,161.5 | 1,169.5 | +2.5 | +0.2% | 47,200 |
| 2014/12/29 | 1,150 | 1,172.5 | 1,145.5 | 1,167 | +17.5 | +1.5% | 164,800 |
| 2014/12/26 | 1,150 | 1,160 | 1,136 | 1,149.5 | -0.5 | ±0% | 73,600 |
| 2014/12/25 | 1,140 | 1,151.5 | 1,130 | 1,150 | +4.5 | +0.4% | 86,000 |
| 2014/12/24 | 1,151 | 1,155 | 1,139.5 | 1,145.5 | -5.5 | -0.5% | 73,000 |
| 2014/12/22 | 1,148 | 1,151 | 1,130.5 | 1,151 | +8 | +0.7% | 100,000 |
| 2014/12/19 | 1,131 | 1,150 | 1,127.5 | 1,143 | +13.5 | +1.2% | 248,400 |
| 2014/12/18 | 1,124 | 1,146.5 | 1,123.5 | 1,129.5 | +5.5 | +0.5% | 180,200 |
| 2014/12/17 | 1,150 | 1,160 | 1,118.5 | 1,124 | -52.5 | -4.5% | 176,600 |
| 2014/12/16 | 1,167.5 | 1,182.5 | 1,165.5 | 1,176.5 | -12.5 | -1.1% | 119,400 |
| 2014/12/15 | 1,183 | 1,218 | 1,183 | 1,189 | -8 | -0.7% | 87,400 |
| 2014/12/12 | 1,193 | 1,209 | 1,188 | 1,197 | -20.5 | -1.7% | 188,400 |
| 2014/12/11 | 1,195 | 1,226.5 | 1,190 | 1,217.5 | +16 | +1.3% | 220,400 |
| 2014/12/10 | 1,228.5 | 1,239 | 1,196.5 | 1,201.5 | -52 | -4.1% | 115,000 |
| 2014/12/09 | 1,248 | 1,255.5 | 1,237 | 1,253.5 | -6.5 | -0.5% | 396,600 |
| 2014/12/08 | 1,265 | 1,269.5 | 1,239.5 | 1,260 | +5.5 | +0.4% | 240,600 |
| 2014/12/05 | 1,289.5 | 1,301 | 1,245 | 1,254.5 | -49 | -3.8% | 425,800 |
| 2014/12/04 | 1,272.5 | 1,316 | 1,272.5 | 1,303.5 | +37 | +2.9% | 204,400 |
| 2014/12/03 | 1,246 | 1,268.5 | 1,235.5 | 1,266.5 | +27 | +2.2% | 179,400 |
2501～
2550
件表示中 / 6952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 | 169,400円 | +6.1% | -0.9% | 2.36% | 9.10倍 | 0.87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 |
| 大黒天 | 811,000円 | +8.3% | +12.1% | 0.41% | 17.55倍 | 1.94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 |
| ゲンキードラ | 356,500円 | +9.3% | +10.3% | 0.36% | 15.48倍 | 2.18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 | 217,500円 | +2.6% | +10.9% | 6.25% | 11.11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 | 556,000円 | +11.1% | -37.9% | 0.43% | 96.36倍 | 2.32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
