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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,670 | 1,670 | 1,648 | 1,659 | -9 | -0.5% | 530,700 |
| 2024/02/07 | 1,680 | 1,687 | 1,663 | 1,668 | -15 | -0.9% | 406,500 |
| 2024/02/06 | 1,692 | 1,701 | 1,683 | 1,683 | -15 | -0.9% | 339,500 |
| 2024/02/05 | 1,692 | 1,698 | 1,682 | 1,698 | -1 | -0.1% | 474,600 |
| 2024/02/02 | 1,703 | 1,709 | 1,692 | 1,699 | -2 | -0.1% | 383,700 |
| 2024/02/01 | 1,687 | 1,706 | 1,686 | 1,701 | +9 | +0.5% | 550,900 |
| 2024/01/31 | 1,697 | 1,702 | 1,683 | 1,692 | +6 | +0.4% | 314,000 |
| 2024/01/30 | 1,695 | 1,697 | 1,683 | 1,686 | -3 | -0.2% | 369,800 |
| 2024/01/29 | 1,694 | 1,695 | 1,685 | 1,689 | +3 | +0.2% | 252,000 |
| 2024/01/26 | 1,694 | 1,698 | 1,681 | 1,686 | -7 | -0.4% | 230,600 |
| 2024/01/25 | 1,694 | 1,696 | 1,687 | 1,693 | -1 | -0.1% | 210,700 |
| 2024/01/24 | 1,700 | 1,707 | 1,691 | 1,694 | -6 | -0.4% | 200,500 |
| 2024/01/23 | 1,725 | 1,727 | 1,696 | 1,700 | -5 | -0.3% | 251,300 |
| 2024/01/22 | 1,687 | 1,707 | 1,680 | 1,705 | +25 | +1.5% | 389,600 |
| 2024/01/19 | 1,685 | 1,685 | 1,668 | 1,680 | +3 | +0.2% | 245,700 |
| 2024/01/18 | 1,670 | 1,682 | 1,661 | 1,677 | +21 | +1.3% | 296,300 |
| 2024/01/17 | 1,631 | 1,674 | 1,631 | 1,656 | +25 | +1.5% | 421,100 |
| 2024/01/16 | 1,660 | 1,666 | 1,631 | 1,631 | -28 | -1.7% | 434,100 |
| 2024/01/15 | 1,670 | 1,685 | 1,655 | 1,659 | -3 | -0.2% | 569,800 |
| 2024/01/12 | 1,700 | 1,711 | 1,662 | 1,662 | -39 | -2.3% | 436,000 |
| 2024/01/11 | 1,739 | 1,739 | 1,701 | 1,701 | -35 | -2% | 295,500 |
| 2024/01/10 | 1,749 | 1,749 | 1,728 | 1,736 | -6 | -0.3% | 280,700 |
| 2024/01/09 | 1,721 | 1,744 | 1,717 | 1,742 | +31 | +1.8% | 361,900 |
| 2024/01/05 | 1,713 | 1,713 | 1,697 | 1,711 | +8 | +0.5% | 323,000 |
| 2024/01/04 | 1,688 | 1,722 | 1,671 | 1,703 | +23 | +1.4% | 520,800 |
| 2023/12/29 | 1,679 | 1,682 | 1,672 | 1,680 | +12 | +0.7% | 223,700 |
| 2023/12/28 | 1,664 | 1,673 | 1,661 | 1,668 | -11 | -0.7% | 293,600 |
| 2023/12/27 | 1,656 | 1,680 | 1,656 | 1,679 | +21 | +1.3% | 220,500 |
| 2023/12/26 | 1,660 | 1,663 | 1,653 | 1,658 | -7 | -0.4% | 152,500 |
| 2023/12/25 | 1,675 | 1,681 | 1,658 | 1,665 | -9 | -0.5% | 189,400 |
| 2023/12/22 | 1,668 | 1,679 | 1,665 | 1,674 | +6 | +0.4% | 140,900 |
| 2023/12/21 | 1,677 | 1,684 | 1,666 | 1,668 | -15 | -0.9% | 149,900 |
| 2023/12/20 | 1,690 | 1,697 | 1,678 | 1,683 | -7 | -0.4% | 152,000 |
| 2023/12/19 | 1,689 | 1,691 | 1,676 | 1,690 | +2 | +0.1% | 123,500 |
| 2023/12/18 | 1,684 | 1,688 | 1,660 | 1,688 | -2 | -0.1% | 167,400 |
| 2023/12/15 | 1,686 | 1,693 | 1,678 | 1,690 | +2 | +0.1% | 179,700 |
| 2023/12/14 | 1,698 | 1,709 | 1,683 | 1,688 | -1 | -0.1% | 159,000 |
| 2023/12/13 | 1,700 | 1,702 | 1,679 | 1,689 | -10 | -0.6% | 144,200 |
| 2023/12/12 | 1,696 | 1,704 | 1,688 | 1,699 | +6 | +0.4% | 174,500 |
| 2023/12/11 | 1,683 | 1,693 | 1,674 | 1,693 | +19 | +1.1% | 147,000 |
| 2023/12/08 | 1,683 | 1,697 | 1,664 | 1,674 | -9 | -0.5% | 222,200 |
| 2023/12/07 | 1,664 | 1,686 | 1,659 | 1,683 | +16 | +1% | 184,800 |
| 2023/12/06 | 1,642 | 1,668 | 1,641 | 1,667 | +26 | +1.6% | 176,900 |
| 2023/12/05 | 1,654 | 1,663 | 1,641 | 1,641 | -5 | -0.3% | 197,600 |
| 2023/12/04 | 1,646 | 1,656 | 1,639 | 1,646 | ±0 | ±0% | 175,300 |
| 2023/12/01 | 1,654 | 1,658 | 1,643 | 1,646 | -2 | -0.1% | 208,300 |
| 2023/11/30 | 1,665 | 1,665 | 1,640 | 1,648 | -20 | -1.2% | 300,100 |
| 2023/11/29 | 1,684 | 1,688 | 1,663 | 1,668 | -16 | -1% | 227,700 |
| 2023/11/28 | 1,676 | 1,700 | 1,674 | 1,684 | +12 | +0.7% | 347,600 |
| 2023/11/27 | 1,670 | 1,679 | 1,662 | 1,672 | +9 | +0.5% | 268,100 |
301～
350
件表示中 / 6946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 | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16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 |
| 松屋フーズ | 585,000円 | +17.2% | -38.9% | 0.41% | 92.93倍 | 2.51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 |
| ゲンキードラ | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19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 |
| 大黒天 | 756,000円 | +8.3% | +12.1% | 0.44% | 16.36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 |
| 青山商 | 202,600円 | +2.5% | +10.8% | 6.27% | 10.81倍 | 0.57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
