ベルパークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,749 | 1,750 | 1,742 | 1,749 | ±0 | ±0% | 2,500 |
| 2024/05/08 | 1,741 | 1,749 | 1,738 | 1,749 | +10 | +0.6% | 1,600 |
| 2024/05/07 | 1,740 | 1,740 | 1,735 | 1,739 | +5 | +0.3% | 2,500 |
| 2024/05/02 | 1,717 | 1,737 | 1,715 | 1,734 | +18 | +1% | 5,700 |
| 2024/05/01 | 1,715 | 1,716 | 1,713 | 1,716 | +4 | +0.2% | 2,600 |
| 2024/04/30 | 1,702 | 1,712 | 1,702 | 1,712 | +12 | +0.7% | 3,400 |
| 2024/04/26 | 1,707 | 1,707 | 1,691 | 1,700 | -10 | -0.6% | 7,100 |
| 2024/04/25 | 1,714 | 1,714 | 1,709 | 1,710 | +1 | +0.1% | 2,100 |
| 2024/04/24 | 1,717 | 1,717 | 1,709 | 1,709 | -1 | -0.1% | 2,000 |
| 2024/04/23 | 1,710 | 1,714 | 1,708 | 1,710 | ±0 | ±0% | 2,700 |
| 2024/04/22 | 1,710 | 1,710 | 1,708 | 1,710 | +3 | +0.2% | 900 |
| 2024/04/19 | 1,706 | 1,719 | 1,700 | 1,707 | +1 | +0.1% | 1,900 |
| 2024/04/18 | 1,700 | 1,711 | 1,695 | 1,706 | +5 | +0.3% | 1,500 |
| 2024/04/17 | 1,700 | 1,701 | 1,698 | 1,701 | +1 | +0.1% | 1,800 |
| 2024/04/16 | 1,700 | 1,701 | 1,698 | 1,700 | ±0 | ±0% | 2,700 |
| 2024/04/15 | 1,701 | 1,703 | 1,699 | 1,700 | -8 | -0.5% | 4,100 |
| 2024/04/12 | 1,708 | 1,711 | 1,702 | 1,708 | ±0 | ±0% | 2,500 |
| 2024/04/11 | 1,707 | 1,708 | 1,706 | 1,708 | +1 | +0.1% | 1,300 |
| 2024/04/10 | 1,709 | 1,710 | 1,707 | 1,707 | -2 | -0.1% | 1,300 |
| 2024/04/09 | 1,708 | 1,709 | 1,705 | 1,709 | +1 | +0.1% | 1,700 |
| 2024/04/08 | 1,711 | 1,711 | 1,706 | 1,708 | -2 | -0.1% | 2,700 |
| 2024/04/05 | 1,708 | 1,712 | 1,708 | 1,710 | +1 | +0.1% | 2,600 |
| 2024/04/04 | 1,708 | 1,710 | 1,705 | 1,709 | +1 | +0.1% | 1,200 |
| 2024/04/03 | 1,701 | 1,709 | 1,701 | 1,708 | +1 | +0.1% | 5,000 |
| 2024/04/02 | 1,706 | 1,708 | 1,699 | 1,707 | +2 | +0.1% | 3,200 |
| 2024/04/01 | 1,710 | 1,710 | 1,705 | 1,705 | -3 | -0.2% | 2,200 |
| 2024/03/29 | 1,696 | 1,708 | 1,696 | 1,708 | +12 | +0.7% | 6,200 |
| 2024/03/28 | 1,693 | 1,697 | 1,692 | 1,696 | +3 | +0.2% | 4,900 |
| 2024/03/27 | 1,694 | 1,694 | 1,684 | 1,693 | -1 | -0.1% | 3,300 |
| 2024/03/26 | 1,694 | 1,695 | 1,685 | 1,694 | +1 | +0.1% | 3,200 |
| 2024/03/25 | 1,693 | 1,695 | 1,692 | 1,693 | +1 | +0.1% | 2,300 |
| 2024/03/22 | 1,690 | 1,692 | 1,687 | 1,692 | +2 | +0.1% | 2,200 |
| 2024/03/21 | 1,683 | 1,695 | 1,683 | 1,690 | +6 | +0.4% | 2,700 |
| 2024/03/19 | 1,683 | 1,685 | 1,681 | 1,684 | +1 | +0.1% | 1,800 |
| 2024/03/18 | 1,684 | 1,688 | 1,680 | 1,683 | ±0 | ±0% | 2,500 |
| 2024/03/15 | 1,685 | 1,696 | 1,682 | 1,683 | -6 | -0.4% | 1,800 |
| 2024/03/14 | 1,680 | 1,689 | 1,680 | 1,689 | +5 | +0.3% | 3,200 |
| 2024/03/13 | 1,683 | 1,698 | 1,683 | 1,684 | +2 | +0.1% | 3,100 |
| 2024/03/12 | 1,680 | 1,697 | 1,676 | 1,682 | +2 | +0.1% | 1,700 |
| 2024/03/11 | 1,684 | 1,690 | 1,674 | 1,680 | -4 | -0.2% | 3,800 |
| 2024/03/08 | 1,674 | 1,684 | 1,670 | 1,684 | +10 | +0.6% | 3,400 |
| 2024/03/07 | 1,670 | 1,679 | 1,670 | 1,674 | +4 | +0.2% | 1,000 |
| 2024/03/06 | 1,670 | 1,679 | 1,663 | 1,670 | +1 | +0.1% | 2,900 |
| 2024/03/05 | 1,668 | 1,669 | 1,666 | 1,669 | -6 | -0.4% | 1,800 |
| 2024/03/04 | 1,676 | 1,676 | 1,670 | 1,675 | -9 | -0.5% | 2,400 |
| 2024/03/01 | 1,685 | 1,686 | 1,678 | 1,684 | ±0 | ±0% | 3,700 |
| 2024/02/29 | 1,684 | 1,690 | 1,684 | 1,684 | ±0 | ±0% | 1,500 |
| 2024/02/28 | 1,683 | 1,695 | 1,683 | 1,684 | +1 | +0.1% | 1,800 |
| 2024/02/27 | 1,699 | 1,699 | 1,683 | 1,683 | -15 | -0.9% | 2,600 |
| 2024/02/26 | 1,697 | 1,700 | 1,693 | 1,698 | +1 | +0.1% | 4,700 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ベルパーク」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 |
|---|---|---|---|---|---|---|---|---|
| ベルパーク | 174,900円 | -4.8% | +5.0% | 2.52% | 13.46倍 | 1.05倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ジャステック | 194,100円 | +6.2% | -15.4% | 0.00% | 17.96倍 | 1.60倍 |
|
システム開発・販売専業。一括請負を志向。金融や通信を中心に多方面に顧客を持つ。独立系 |
| セーフィー | 63,900円 | +20.2% | - | 0.00% | - | 3.53倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| グローセキュ | 463,000円 | +25.7% | +43.8% | 0.57% | 33.57倍 | 14.33倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
| アカツキ | 241,500円 | +2.7% | +5.6% | 3.31% | 11.34倍 | 1.00倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
