9948 アークス

PBR

2024/02/06

2023/09/08～2024/02/06

株価＆PBRの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
02/06	2,920	2,948	2,911	2,911	-0.61%	203,100	1678億1876万	+0.24%	13.44	0.89
02/05	2,949	2,955	2,929	2,929	-0.44%	179,200	1688億5646万	+0.97%	13.52	0.89
02/02	2,967	2,967	2,920	2,942	-0.88%	97,500	1696億591万	+1.62%	13.58	0.9
02/01	2,947	2,979	2,938	2,968	+0.99%	133,100	1711億480万	+2.77%	13.7	0.91
01/31	2,924	2,940	2,910	2,939	+0.89%	74,100	1694億3296万	+2.05%	13.57	0.9
01/30	2,910	2,945	2,910	2,913	-0.07%	102,300	1679億3406万	+1.46%	13.45	0.89
01/29	2,915	2,928	2,901	2,915	+0.62%	120,700	1680億4936万	+1.82%	13.46	0.89
01/26	2,905	2,916	2,896	2,897	-0.21%	78,800	1670億1166万	+1.47%	13.37	0.88
01/25	2,862	2,905	2,862	2,903	+1.47%	74,000	1673億5756万	+1.93%	13.4	0.89
01/24	2,895	2,905	2,857	2,861	-1.62%	92,200	1649億3627万	+0.7%	13.21	0.87
01/23	2,928	2,937	2,895	2,908	-0.65%	96,700	1676億4581万	+2.47%	13.42	0.89
01/22	2,930	2,930	2,894	2,927	-0.07%	100,300	1687億4116万	+3.32%	13.51	0.89
01/19	2,966	2,972	2,920	2,929	-1.48%	68,500	1688億5646万	+3.5%	13.52	0.89
01/18	2,979	2,987	2,950	2,973	+0.47%	70,800	1713億9305万	+5.24%	13.72	0.91
01/17	2,959	3,005	2,958	2,959	+0.1%	72,800	1705億8595万	+5%	13.66	0.9
01/16	2,982	3,020	2,956	2,956	-0.17%	70,400	1704億1300万	+5.12%	13.65	0.9
01/15	2,940	2,969	2,924	2,961	+1.44%	61,500	1707億125万	+5.49%	13.67	0.9
01/12	2,930	2,958	2,908	2,919	-0.21%	70,700	1682億7996万	+4.29%	13.48	0.89
01/11	2,944	2,954	2,921	2,925	+1%	119,500	1686億2586万	+4.73%	13.5	0.89
01/10	2,800	2,911	2,800	2,896	+0.45%	156,800	1669億5401万	+3.99%	13.37	0.88
01/09	2,812	2,884	2,812	2,883	+2.52%	150,800	1662億456万	+3.78%	13.31	0.88
01/05	2,846	2,846	2,808	2,812	+0.04%	68,000	1621億1142万	+1.41%	12.98	0.86
01/04	2,800	2,819	2,772	2,811	+1.04%	93,400	1620億5377万	+1.41%	12.98	0.86
2023
12/29	2,786	2,794	2,767	2,782	-0.36%	65,000	1603億8193万	+0.43%	12.84	0.85
12/28	2,798	2,812	2,778	2,792	-0.92%	49,700	1609億5843万	+0.87%	12.89	0.85
12/27	2,792	2,824	2,787	2,818	+1.04%	67,500	1624億5732万	+1.88%	13.01	0.86
12/26	2,770	2,789	2,764	2,789	+0.8%	65,500	1607億8548万	+0.94%	12.88	0.85
12/25	2,782	2,790	2,765	2,767	+0.25%	44,400	1595億1718万	+0.22%	12.77	0.85
12/22	2,718	2,762	2,718	2,760	+1.55%	82,600	1591億1363万	-0.07%	12.74	0.84
12/21	2,715	2,736	2,709	2,718	0%	63,100	1566億9234万	-1.56%	12.55	0.83
12/20	2,717	2,738	2,707	2,718	+0.04%	75,700	1566億9234万	-1.63%	12.55	0.83
12/19	2,730	2,730	2,701	2,717	+0.07%	58,400	1566億3469万	-1.74%	12.54	0.83
12/18	2,708	2,720	2,675	2,715	-0.18%	71,900	1565億1939万	-1.88%	12.53	0.83
12/15	2,790	2,792	2,714	2,720	-2.96%	155,800	1568億764万	-1.77%	12.56	0.83
12/14	2,798	2,811	2,783	2,803	+0.65%	96,400	1615億9258万	+1.12%	12.94	0.86
12/13	2,848	2,848	2,780	2,785	-1.83%	79,900	1605億5488万	+0.51%	12.86	0.85
12/12	2,820	2,846	2,815	2,837	+0.71%	58,100	1635億5267万	+2.38%	13.1	0.87
12/11	2,793	2,817	2,779	2,817	+0.86%	64,900	1623億9967万	+1.73%	13	0.86
12/08	2,793	2,813	2,775	2,793	-0.71%	89,800	1610億1608万	+0.87%	12.89	0.85
12/07	2,805	2,824	2,803	2,813	-0.25%	69,100	1621億6907万	+1.48%	12.99	0.86
12/06	2,770	2,822	2,769	2,820	+1.81%	80,200	1625億7262万	+1.62%	13.02	0.86
12/05	2,756	2,788	2,755	2,770	+0.54%	106,700	1596億9013万	-0.11%	12.79	0.85
12/04	2,744	2,757	2,725	2,755	+0.4%	68,700	1588億2538万	-0.76%	12.72	0.84
12/01	2,738	2,759	2,734	2,744	+0.96%	88,900	1581億9123万	-1.22%	12.67	0.84
11/30	2,733	2,734	2,684	2,718	-0.95%	116,500	1566億9234万	-2.2%	12.55	0.85
11/29	2,786	2,786	2,744	2,744	-1.51%	46,700	1581億9123万	-1.37%	12.82	0.87
11/28	2,772	2,786	2,749	2,786	+0.98%	77,200	1606億1253万	+0.07%	13.02	0.88
11/27	2,721	2,759	2,721	2,759	+0.91%	84,600	1590億5598万	-0.86%	12.89	0.87
11/24	2,778	2,778	2,727	2,734	-0.87%	36,500	1576億1473万	-1.76%	12.77	0.86
11/22	2,734	2,780	2,734	2,758	+0.62%	64,100	1589億9833万	-0.86%	12.89	0.87
11/21	2,720	2,748	2,713	2,741	+0.59%	69,900	1580億1828万	-1.37%	12.81	0.87
11/20	2,764	2,792	2,725	2,725	-2.61%	93,700	1570億9589万	-1.87%	12.73	0.86
11/17	2,724	2,798	2,724	2,798	+2.49%	74,300	1613億433万	+0.79%	13.07	0.88
11/16	2,770	2,781	2,728	2,730	-1.55%	78,800	1573億8413万	-1.55%	12.76	0.86
11/15	2,771	2,794	2,759	2,773	+0.18%	84,000	1598億6308万	0%	12.96	0.88
11/14	2,784	2,799	2,767	2,768	+0.14%	68,600	1595億7483万	-0.18%	12.93	0.88
11/13	2,784	2,796	2,762	2,764	-0.58%	47,200	1593億4423万	-0.25%	12.91	0.87
11/10	2,774	2,788	2,759	2,780	+0.22%	58,800	1602億6663万	+0.4%	12.99	0.88
11/09	2,783	2,786	2,752	2,774	-0.32%	91,000	1599億2073万	+0.4%	12.96	0.88
11/08	2,791	2,801	2,748	2,783	-0.14%	151,500	1604億3958万	+0.87%	13	0.88
11/07	2,797	2,835	2,785	2,787	-0.36%	92,700	1606億7018万	+1.12%	13.02	0.88
11/06	2,839	2,839	2,796	2,797	-0.78%	116,200	1612億4668万	+1.56%	13.07	0.88
11/02	2,869	2,874	2,811	2,819	-1.74%	77,600	1625億1497万	+2.47%	13.17	0.89
11/01	2,890	2,890	2,850	2,869	-0.28%	123,400	1653億9747万	+4.4%	13.4	0.91
10/31	2,795	2,877	2,795	2,877	+3.6%	136,600	1658億5867万	+4.85%	13.44	0.91
10/30	2,821	2,828	2,759	2,777	-2.32%	93,500	1600億9368万	+1.39%	12.97	0.88
10/27	2,800	2,843	2,798	2,843	+1.86%	86,300	1638億9857万	+3.91%	13.28	0.9
10/26	2,798	2,827	2,767	2,791	+0.07%	86,100	1609億78万	+2.23%	13.04	0.88
10/25	2,798	2,815	2,781	2,789	-0.04%	106,600	1607億8548万	+2.27%	13.03	0.88
10/24	2,784	2,800	2,740	2,790	+0.11%	99,200	1608億4313万	+2.39%	13.04	0.88
10/23	2,785	2,799	2,773	2,787	+0.54%	103,500	1606億7018万	+2.43%	13.02	0.88
10/20	2,760	2,780	2,753	2,772	+0.69%	70,300	1598億543万	+1.95%	12.95	0.88
10/19	2,695	2,757	2,695	2,753	+1.59%	82,900	1587億1008万	+1.32%	12.86	0.87
10/18	2,699	2,717	2,667	2,710	+1.01%	122,600	1562億3114万	-0.26%	12.66	0.86
10/17	2,696	2,708	2,655	2,683	-0.45%	219,600	1546億7459万	-1.22%	12.54	0.85
10/16	2,709	2,714	2,670	2,695	-0.15%	103,400	1553億6639万	-0.77%	12.59	0.85
10/13	2,700	2,730	2,693	2,699	-0.95%	107,900	1555億9699万	-0.7%	12.61	0.85
10/12	2,721	2,735	2,712	2,725	+0.15%	75,600	1570億9589万	+0.26%	12.73	0.86
10/11	2,765	2,765	2,721	2,721	-1.7%	89,500	1568億6529万	+0.18%	12.71	0.86
10/10	2,738	2,781	2,737	2,768	+1.32%	87,400	1595億7483万	+1.99%	12.93	0.88
10/06	2,699	2,746	2,699	2,732	+1.37%	82,700	1574億9943万	+0.89%	12.76	0.86
10/05	2,646	2,697	2,646	2,695	+1.97%	116,000	1553億6639万	-0.26%	12.59	0.85
10/04	2,652	2,663	2,622	2,643	-1.42%	116,600	1523億6860万	-2.04%	12.35	0.84
10/03	2,702	2,711	2,667	2,681	-0.78%	135,500	1545億5929万	-0.56%	12.53	0.85
10/02	2,723	2,753	2,701	2,702	-0.77%	83,200	1557億6994万	+0.41%	12.62	0.85
09/29	2,741	2,764	2,703	2,723	-0.29%	93,800	1569億8059万	+1.38%	12.72	0.86
09/28	2,745	2,750	2,710	2,731	-0.73%	86,300	1574億4178万	+1.86%	12.76	0.86
09/27	2,753	2,759	2,703	2,751	-0.25%	110,900	1585億9478万	+2.88%	12.85	0.87
09/26	2,756	2,774	2,740	2,758	+0.04%	73,500	1589億9833万	+3.41%	12.89	0.87
09/25	2,708	2,766	2,696	2,757	+2.22%	109,200	1589億4068万	+3.72%	12.88	0.87
09/22	2,685	2,711	2,682	2,697	-0.15%	81,300	1554億8169万	+1.81%	12.6	0.85
09/21	2,710	2,735	2,693	2,701	-0.33%	65,200	1557億1229万	+2.19%	12.62	0.85
09/20	2,738	2,740	2,710	2,710	-0.81%	94,500	1562億3114万	+2.73%	12.66	0.86
09/19	2,703	2,732	2,697	2,732	+0.77%	90,400	1574億9943万	+3.8%	12.76	0.86
09/15	2,726	2,738	2,709	2,711	-0.55%	132,400	1562億8879万	+3.24%	12.67	0.86
09/14	2,738	2,749	2,716	2,726	-0.11%	57,200	1571億5354万	+4.09%	12.74	0.86
09/13	2,748	2,751	2,716	2,729	-0.69%	70,500	1573億2648万	+4.52%	12.75	0.86
09/12	2,688	2,748	2,688	2,748	+2.23%	51,600	1584億2183万	+5.57%	12.84	0.87
09/11	2,692	2,706	2,669	2,688	+0.64%	63,900	1549億6284万	+3.62%	12.56	0.85
09/08	2,747	2,751	2,671	2,671	-2.48%	87,700	1539億8279万	+3.25%	12.48	0.84

9948 アークス

PBR

2023/09/08～2024/02/06

株価＆PBRの推移

開示資料

決算

株式

チャート