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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/12/02 | 1,234.5 | 1,250 | 1,223 | 1,239.5 | +2.5 | +0.2% | 65,000 |
| 2014/12/01 | 1,220 | 1,237 | 1,218 | 1,237 | +13 | +1.1% | 68,600 |
| 2014/11/28 | 1,234 | 1,234 | 1,215 | 1,224 | +15 | +1.2% | 123,800 |
| 2014/11/27 | 1,228.5 | 1,245.5 | 1,208.5 | 1,209 | -19.5 | -1.6% | 66,400 |
| 2014/11/26 | 1,235 | 1,239.5 | 1,228 | 1,228.5 | -7 | -0.6% | 106,200 |
| 2014/11/25 | 1,247 | 1,252.5 | 1,232 | 1,235.5 | -4.5 | -0.4% | 89,000 |
| 2014/11/21 | 1,261.5 | 1,268.5 | 1,231 | 1,240 | -34 | -2.7% | 184,400 |
| 2014/11/20 | 1,332 | 1,332 | 1,274 | 1,274 | -60.5 | -4.5% | 121,000 |
| 2014/11/19 | 1,337 | 1,349.5 | 1,312.5 | 1,334.5 | +22 | +1.7% | 89,800 |
| 2014/11/18 | 1,300 | 1,315.5 | 1,295.5 | 1,312.5 | +10.5 | +0.8% | 69,400 |
| 2014/11/17 | 1,315.5 | 1,315.5 | 1,287.5 | 1,302 | -13.5 | -1% | 118,600 |
| 2014/11/14 | 1,329.5 | 1,329.5 | 1,300 | 1,315.5 | +15 | +1.2% | 124,800 |
| 2014/11/13 | 1,260.5 | 1,300.5 | 1,260.5 | 1,300.5 | +16.5 | +1.3% | 66,400 |
| 2014/11/12 | 1,274 | 1,292.5 | 1,274 | 1,284 | +10 | +0.8% | 98,800 |
| 2014/11/11 | 1,273.5 | 1,279 | 1,257 | 1,274 | +2.5 | +0.2% | 86,400 |
| 2014/11/10 | 1,275 | 1,278.5 | 1,261 | 1,271.5 | +8 | +0.6% | 83,600 |
| 2014/11/07 | 1,257.5 | 1,273.5 | 1,257 | 1,263.5 | +6 | +0.5% | 139,600 |
| 2014/11/06 | 1,270 | 1,274.5 | 1,210 | 1,257.5 | -12.5 | -1% | 194,200 |
| 2014/11/05 | 1,250 | 1,272.5 | 1,243.5 | 1,270 | +39 | +3.2% | 192,200 |
| 2014/11/04 | 1,259 | 1,268.5 | 1,228.5 | 1,231 | -1.5 | -0.1% | 265,800 |
| 2014/10/31 | 1,222.5 | 1,240 | 1,197.5 | 1,232.5 | +34.5 | +2.9% | 152,800 |
| 2014/10/30 | 1,185 | 1,214.5 | 1,185 | 1,198 | +17 | +1.4% | 135,400 |
| 2014/10/29 | 1,175.5 | 1,186.5 | 1,165 | 1,181 | +5.5 | +0.5% | 83,400 |
| 2014/10/28 | 1,180.5 | 1,183 | 1,169 | 1,175.5 | -8 | -0.7% | 48,000 |
| 2014/10/27 | 1,218.5 | 1,235 | 1,180.5 | 1,183.5 | -31 | -2.6% | 96,800 |
| 2014/10/24 | 1,201 | 1,218.5 | 1,190.5 | 1,214.5 | +31.5 | +2.7% | 86,000 |
| 2014/10/23 | 1,195 | 1,213 | 1,174 | 1,183 | -25.5 | -2.1% | 118,400 |
| 2014/10/22 | 1,141.5 | 1,215 | 1,141.5 | 1,208.5 | +67 | +5.9% | 130,800 |
| 2014/10/21 | 1,149 | 1,160 | 1,131.5 | 1,141.5 | -13.5 | -1.2% | 91,200 |
| 2014/10/20 | 1,131 | 1,162 | 1,128.5 | 1,155 | +36.5 | +3.3% | 185,000 |
| 2014/10/17 | 1,131 | 1,136.5 | 1,111 | 1,118.5 | -14 | -1.2% | 142,400 |
| 2014/10/16 | 1,155 | 1,170.5 | 1,129 | 1,132.5 | -59.5 | -5% | 108,000 |
| 2014/10/15 | 1,170.5 | 1,198.5 | 1,170 | 1,192 | +15.5 | +1.3% | 100,000 |
| 2014/10/14 | 1,164 | 1,193 | 1,144.5 | 1,176.5 | -26 | -2.2% | 100,000 |
| 2014/10/10 | 1,185 | 1,223 | 1,180.5 | 1,202.5 | -25.5 | -2.1% | 159,800 |
| 2014/10/09 | 1,242.5 | 1,260.5 | 1,221.5 | 1,228 | -22.5 | -1.8% | 65,400 |
| 2014/10/08 | 1,230 | 1,263.5 | 1,227.5 | 1,250.5 | -4.5 | -0.4% | 76,800 |
2551～
2600
件表示中 / 6965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 | 169,600円 | +6.1% | -0.9% | 2.36% | 9.11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 |
| ハイデ日高 | 321,000円 | +7.9% | +6.2% | 1.37% | 28.19倍 | 4.47倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ドトル日レス | 266,600円 | +3.8% | +11.5% | 2.03% | 16.03倍 | 1.10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 |
| ゲンキードラ | 350,500円 | +9.3% | +10.3% | 0.37% | 15.22倍 | 2.15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 | 215,500円 | +2.6% | +10.9% | 6.31% | 11.01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 |
市場注目の銘柄
チャート関連のコラム
