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 |
|---|---|---|---|---|---|---|---|
| 2007/05/14 | 1,010 | 1,017.5 | 994 | 1,012.5 | +17 | +1.7% | 53,400 |
| 2007/05/11 | 1,010 | 1,027.5 | 995.5 | 995.5 | -47 | -4.5% | 56,400 |
| 2007/05/10 | 1,050 | 1,065 | 1,032.5 | 1,042.5 | -7.5 | -0.7% | 84,200 |
| 2007/05/09 | 1,065 | 1,065 | 1,050 | 1,050 | -25 | -2.3% | 17,800 |
| 2007/05/08 | 1,090 | 1,092.5 | 1,057.5 | 1,075 | -15 | -1.4% | 11,800 |
| 2007/05/07 | 1,117.5 | 1,117.5 | 1,077.5 | 1,090 | -35 | -3.1% | 46,600 |
| 2007/05/02 | 1,137.5 | 1,137.5 | 1,115 | 1,125 | +22.5 | +2% | 29,800 |
| 2007/05/01 | 1,115 | 1,115 | 1,092.5 | 1,102.5 | -12.5 | -1.1% | 28,000 |
| 2007/04/27 | 1,105 | 1,117.5 | 1,087.5 | 1,115 | +10 | +0.9% | 79,400 |
| 2007/04/26 | 1,125 | 1,125 | 1,077.5 | 1,105 | -35 | -3.1% | 111,400 |
| 2007/04/25 | 1,050 | 1,145 | 1,047.5 | 1,140 | +77.5 | +7.3% | 74,800 |
| 2007/04/24 | 1,060 | 1,062.5 | 1,050 | 1,062.5 | +7.5 | +0.7% | 43,000 |
| 2007/04/23 | 1,057.5 | 1,065 | 1,040 | 1,055 | ±0 | ±0% | 42,400 |
| 2007/04/20 | 1,052.5 | 1,085 | 1,050 | 1,055 | -7.5 | -0.7% | 63,200 |
| 2007/04/19 | 1,030 | 1,070 | 1,030 | 1,062.5 | -47.5 | -4.3% | 77,800 |
| 2007/04/18 | 1,095 | 1,125 | 1,060 | 1,110 | +17.5 | +1.6% | 45,800 |
| 2007/04/17 | 1,100 | 1,150 | 1,085 | 1,092.5 | -2.5 | -0.2% | 75,800 |
| 2007/04/16 | 1,050 | 1,095 | 1,050 | 1,095 | +45 | +4.3% | 81,400 |
| 2007/04/13 | 1,055 | 1,067.5 | 1,050 | 1,050 | -25 | -2.3% | 48,800 |
| 2007/04/12 | 1,067.5 | 1,075 | 1,057.5 | 1,075 | +10 | +0.9% | 18,800 |
| 2007/04/11 | 1,060 | 1,072.5 | 1,050 | 1,065 | -15 | -1.4% | 79,800 |
| 2007/04/10 | 1,050 | 1,082.5 | 1,050 | 1,080 | +55 | +5.4% | 133,200 |
| 2007/04/09 | 975 | 1,025 | 965.5 | 1,025 | +50.5 | +5.2% | 119,200 |
| 2007/04/06 | 964.5 | 974.5 | 953.5 | 974.5 | +10.5 | +1.1% | 71,200 |
| 2007/04/05 | 980 | 984 | 964 | 964 | -9.5 | -1% | 18,000 |
| 2007/04/04 | 963.5 | 978.5 | 950.5 | 973.5 | +23.5 | +2.5% | 30,800 |
| 2007/04/03 | 987.5 | 987.5 | 944 | 950 | -22.5 | -2.3% | 35,400 |
| 2007/04/02 | 1,050 | 1,050 | 950.5 | 972.5 | -62.5 | -6% | 94,400 |
| 2007/03/30 | 1,025 | 1,045 | 1,017.5 | 1,035 | +15 | +1.5% | 32,800 |
| 2007/03/29 | 992.5 | 1,027.5 | 984.5 | 1,020 | +32.5 | +3.3% | 67,400 |
| 2007/03/28 | 975 | 990 | 962 | 987.5 | +12.5 | +1.3% | 36,600 |
| 2007/03/27 | 990 | 990 | 962 | 975 | -14 | -1.4% | 21,400 |
| 2007/03/26 | 988.5 | 989 | 971 | 989 | ±0 | ±0% | 33,600 |
| 2007/03/23 | 972.5 | 994 | 972.5 | 989 | +6.5 | +0.7% | 35,000 |
| 2007/03/22 | 955 | 982.5 | 941 | 982.5 | +27.5 | +2.9% | 38,800 |
| 2007/03/20 | 960 | 968 | 941 | 955 | -20 | -2.1% | 108,200 |
| 2007/03/19 | 960 | 975 | 950 | 975 | +1 | +0.1% | 35,000 |
| 2007/03/16 | 974.5 | 975.5 | 955 | 974 | -0.5 | -0.1% | 41,800 |
| 2007/03/15 | 948.5 | 975 | 948.5 | 974.5 | +11 | +1.1% | 98,400 |
| 2007/03/14 | 991.5 | 993 | 957.5 | 963.5 | -28 | -2.8% | 90,800 |
| 2007/03/13 | 960 | 1,000 | 936 | 991.5 | +60 | +6.4% | 52,800 |
| 2007/03/12 | 890 | 931.5 | 877 | 931.5 | +50 | +5.7% | 48,000 |
| 2007/03/09 | 878 | 899.5 | 878 | 881.5 | -26.5 | -2.9% | 69,400 |
| 2007/03/08 | 893 | 908 | 881.5 | 908 | +15.5 | +1.7% | 14,000 |
| 2007/03/07 | 894.5 | 905 | 888.5 | 892.5 | -17 | -1.9% | 37,200 |
| 2007/03/06 | 886.5 | 909.5 | 876 | 909.5 | +15.5 | +1.7% | 72,000 |
| 2007/03/05 | 916 | 920 | 874.5 | 894 | +5 | +0.6% | 75,400 |
| 2007/03/02 | 910 | 910 | 889 | 889 | -17 | -1.9% | 46,000 |
| 2007/03/01 | 886.5 | 906 | 875.5 | 906 | +20 | +2.3% | 36,200 |
| 2007/02/28 | 896.5 | 910 | 875 | 886 | -25.5 | -2.8% | 56,800 |
4401～
4450
件表示中 / 6948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 | 170,100円 | +6.1% | -0.9% | 2.35% | 9.14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 |
| 大黒天 | 777,000円 | +8.3% | +12.1% | 0.42% | 16.81倍 | 1.86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 | 361,500円 | +9.3% | +10.3% | 0.36% | 15.70倍 | 2.21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 | 202,500円 | +2.5% | +10.8% | 6.27% | 10.80倍 | 0.56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 |
| アクシアル | 108,700円 | +3.6% | +1.4% | 2.30% | 13.07倍 | 1.12倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
