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 |
|---|---|---|---|---|---|---|---|
| 2015/03/03 | 1,235.5 | 1,235.5 | 1,211.5 | 1,219 | ±0 | ±0% | 44,800 |
| 2015/03/02 | 1,215.5 | 1,227.5 | 1,215.5 | 1,219 | -2.5 | -0.2% | 70,000 |
| 2015/02/27 | 1,207.5 | 1,233 | 1,206.5 | 1,221.5 | +5.5 | +0.5% | 104,000 |
| 2015/02/26 | 1,236.5 | 1,239.5 | 1,207.5 | 1,216 | -23.5 | -1.9% | 148,200 |
| 2015/02/25 | 1,245 | 1,250 | 1,224 | 1,239.5 | -3.5 | -0.3% | 108,000 |
| 2015/02/24 | 1,249.5 | 1,251.5 | 1,233.5 | 1,243 | -4 | -0.3% | 95,600 |
| 2015/02/23 | 1,247.5 | 1,249.5 | 1,228 | 1,247 | +8.5 | +0.7% | 122,200 |
| 2015/02/20 | 1,240 | 1,243.5 | 1,220 | 1,238.5 | +4 | +0.3% | 154,600 |
| 2015/02/19 | 1,205 | 1,234.5 | 1,201.5 | 1,234.5 | +38.5 | +3.2% | 136,800 |
| 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 |
2551～
2600
件表示中 / 7011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 | 182,300円 | +6.1% | -0.9% | 2.19% | 9.79倍 | 0.94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 |
| 青山商 | 234,500円 | +2.6% | +10.9% | 5.80% | 11.98倍 | 0.64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 | 258,000円 | +3.8% | +11.5% | 2.09% | 15.15倍 | 1.04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 | 519,000円 | +6.4% | +0.5% | 1.31% | 12.88倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
