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 |
|---|---|---|---|---|---|---|---|
| 2007/08/02 | 1,202.5 | 1,220 | 1,155 | 1,220 | +17.5 | +1.5% | 29,400 |
| 2007/08/01 | 1,255 | 1,255 | 1,175 | 1,202.5 | -52.5 | -4.2% | 46,000 |
| 2007/07/31 | 1,250 | 1,265 | 1,190 | 1,255 | +15 | +1.2% | 114,000 |
| 2007/07/30 | 1,185 | 1,250 | 1,170 | 1,240 | +17.5 | +1.4% | 129,200 |
| 2007/07/27 | 1,147.5 | 1,225 | 1,127.5 | 1,222.5 | +12.5 | +1% | 60,200 |
| 2007/07/26 | 1,240 | 1,240 | 1,210 | 1,210 | -20 | -1.6% | 83,200 |
| 2007/07/25 | 1,172.5 | 1,240 | 1,167.5 | 1,230 | +5 | +0.4% | 71,000 |
| 2007/07/24 | 1,172.5 | 1,225 | 1,142.5 | 1,225 | +52.5 | +4.5% | 56,000 |
| 2007/07/23 | 1,240 | 1,250 | 1,165 | 1,172.5 | -57.5 | -4.7% | 161,000 |
| 2007/07/20 | 1,140 | 1,330 | 1,135 | 1,230 | +100 | +8.8% | 187,400 |
| 2007/07/19 | 1,137.5 | 1,140 | 1,130 | 1,130 | +10 | +0.9% | 19,000 |
| 2007/07/18 | 1,122.5 | 1,147.5 | 1,120 | 1,120 | -2.5 | -0.2% | 56,800 |
| 2007/07/17 | 1,125 | 1,125 | 1,120 | 1,122.5 | +5 | +0.4% | 31,000 |
| 2007/07/13 | 1,075 | 1,120 | 1,075 | 1,117.5 | +47.5 | +4.4% | 72,000 |
| 2007/07/12 | 1,070 | 1,072.5 | 1,060 | 1,070 | +20 | +1.9% | 49,800 |
| 2007/07/11 | 1,067.5 | 1,075 | 1,027.5 | 1,050 | -15 | -1.4% | 67,200 |
| 2007/07/10 | 1,057.5 | 1,070 | 1,057.5 | 1,065 | ±0 | ±0% | 16,200 |
| 2007/07/09 | 1,082.5 | 1,082.5 | 1,062.5 | 1,065 | +2.5 | +0.2% | 21,400 |
| 2007/07/06 | 1,140 | 1,140 | 1,047.5 | 1,062.5 | -37.5 | -3.4% | 57,600 |
| 2007/07/05 | 1,110 | 1,110 | 1,080 | 1,100 | -10 | -0.9% | 15,000 |
| 2007/07/04 | 1,117.5 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 7,200 |
| 2007/07/03 | 1,125 | 1,125 | 1,082.5 | 1,120 | +10 | +0.9% | 22,200 |
| 2007/07/02 | 1,122.5 | 1,132.5 | 1,107.5 | 1,110 | -32.5 | -2.8% | 19,000 |
| 2007/06/29 | 1,145 | 1,145 | 1,127.5 | 1,142.5 | -5 | -0.4% | 18,400 |
| 2007/06/28 | 1,110 | 1,150 | 1,110 | 1,147.5 | -2.5 | -0.2% | 92,000 |
| 2007/06/27 | 1,075 | 1,160 | 1,062.5 | 1,150 | +60 | +5.5% | 81,400 |
| 2007/06/26 | 1,075 | 1,090 | 1,067.5 | 1,090 | +27.5 | +2.6% | 26,400 |
| 2007/06/25 | 1,027.5 | 1,062.5 | 1,027.5 | 1,062.5 | +15 | +1.4% | 21,800 |
| 2007/06/22 | 1,047.5 | 1,060 | 1,037.5 | 1,047.5 | ±0 | ±0% | 30,400 |
| 2007/06/21 | 1,017.5 | 1,057.5 | 1,000 | 1,047.5 | +37.5 | +3.7% | 80,200 |
| 2007/06/20 | 1,065 | 1,065 | 1,000 | 1,010 | -10 | -1% | 66,400 |
| 2007/06/19 | 1,040 | 1,040 | 1,007.5 | 1,020 | -10 | -1% | 16,400 |
| 2007/06/18 | 1,045 | 1,045 | 1,005 | 1,030 | +2.5 | +0.2% | 13,200 |
| 2007/06/15 | 1,000 | 1,030 | 998 | 1,027.5 | +39.5 | +4% | 13,400 |
| 2007/06/14 | 1,027.5 | 1,027.5 | 983.5 | 988 | -24.5 | -2.4% | 49,800 |
| 2007/06/13 | 1,015 | 1,037.5 | 1,007.5 | 1,012.5 | -22.5 | -2.2% | 22,800 |
| 2007/06/12 | 1,070 | 1,070 | 1,025 | 1,035 | -35 | -3.3% | 24,800 |
| 2007/06/11 | 1,052.5 | 1,090 | 1,040 | 1,070 | ±0 | ±0% | 39,800 |
| 2007/06/08 | 1,072.5 | 1,072.5 | 1,017.5 | 1,070 | +12.5 | +1.2% | 60,000 |
| 2007/06/07 | 1,057.5 | 1,057.5 | 1,037.5 | 1,057.5 | ±0 | ±0% | 20,200 |
| 2007/06/06 | 1,057.5 | 1,065 | 1,055 | 1,057.5 | -10 | -0.9% | 18,200 |
| 2007/06/05 | 1,080 | 1,080 | 1,062.5 | 1,067.5 | -10 | -0.9% | 25,800 |
| 2007/06/04 | 1,075 | 1,080 | 1,067.5 | 1,077.5 | ±0 | ±0% | 45,200 |
| 2007/06/01 | 1,107.5 | 1,110 | 1,070 | 1,077.5 | -50 | -4.4% | 26,400 |
| 2007/05/31 | 1,130 | 1,135 | 1,105 | 1,127.5 | +32.5 | +3% | 48,200 |
| 2007/05/30 | 1,047.5 | 1,100 | 1,045 | 1,095 | +7.5 | +0.7% | 40,600 |
| 2007/05/29 | 1,057.5 | 1,100 | 1,045 | 1,087.5 | +30 | +2.8% | 31,200 |
| 2007/05/28 | 1,095 | 1,100 | 1,047.5 | 1,057.5 | -30 | -2.8% | 29,800 |
| 2007/05/25 | 1,052.5 | 1,087.5 | 1,022.5 | 1,087.5 | ±0 | ±0% | 38,800 |
| 2007/05/24 | 1,052.5 | 1,087.5 | 1,027.5 | 1,087.5 | +15 | +1.4% | 31,200 |
4401～
4450
件表示中 / 7005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 | 170,800円 | +6.1% | -0.9% | 2.34% | 9.17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 |
| 青山商 | 226,100円 | +2.6% | +10.9% | 6.02% | 11.55倍 | 0.62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 | 248,600円 | +3.8% | +11.5% | 2.17% | 14.60倍 | 1.00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 | 491,500円 | +6.4% | +0.5% | 1.38% | 12.20倍 | 1.49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 |
| 日本調剤 | 335,500円 | +3.4% | -0.2% | 0.75% | 28.64倍 | 1.70倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
