ベルクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 6,440 | 6,540 | 6,420 | 6,500 | -110 | -1.7% | 30,000 |
| 2025/04/03 | 6,470 | 6,630 | 6,470 | 6,610 | -80 | -1.2% | 21,900 |
| 2025/04/02 | 6,780 | 6,780 | 6,660 | 6,690 | -70 | -1% | 14,900 |
| 2025/04/01 | 6,810 | 6,840 | 6,740 | 6,760 | -50 | -0.7% | 17,600 |
| 2025/03/31 | 6,870 | 6,970 | 6,770 | 6,810 | -140 | -2% | 26,900 |
| 2025/03/28 | 6,990 | 7,010 | 6,930 | 6,950 | -40 | -0.6% | 20,400 |
| 2025/03/27 | 6,890 | 7,050 | 6,890 | 6,990 | +60 | +0.9% | 31,600 |
| 2025/03/26 | 6,840 | 6,970 | 6,840 | 6,930 | +100 | +1.5% | 24,300 |
| 2025/03/25 | 6,850 | 6,860 | 6,780 | 6,830 | -20 | -0.3% | 13,300 |
| 2025/03/24 | 6,860 | 6,900 | 6,800 | 6,850 | -30 | -0.4% | 19,600 |
| 2025/03/21 | 6,950 | 6,950 | 6,840 | 6,880 | -70 | -1% | 15,000 |
| 2025/03/19 | 6,820 | 6,970 | 6,790 | 6,950 | +140 | +2.1% | 23,600 |
| 2025/03/18 | 6,820 | 6,880 | 6,810 | 6,810 | +10 | +0.1% | 21,500 |
| 2025/03/17 | 6,800 | 6,820 | 6,730 | 6,800 | ±0 | ±0% | 16,000 |
| 2025/03/14 | 6,760 | 6,800 | 6,710 | 6,800 | -10 | -0.1% | 25,800 |
| 2025/03/13 | 6,820 | 6,910 | 6,730 | 6,810 | +20 | +0.3% | 37,100 |
| 2025/03/12 | 6,740 | 6,850 | 6,700 | 6,790 | -30 | -0.4% | 24,900 |
| 2025/03/11 | 6,860 | 6,880 | 6,730 | 6,820 | -40 | -0.6% | 25,400 |
| 2025/03/10 | 6,760 | 6,950 | 6,720 | 6,860 | ±0 | ±0% | 21,900 |
| 2025/03/07 | 7,120 | 7,180 | 6,840 | 6,860 | -250 | -3.5% | 52,400 |
| 2025/03/06 | 7,060 | 7,180 | 7,050 | 7,110 | +90 | +1.3% | 40,400 |
| 2025/03/05 | 6,820 | 7,040 | 6,800 | 7,020 | +250 | +3.7% | 65,800 |
| 2025/03/04 | 6,730 | 6,790 | 6,680 | 6,770 | +60 | +0.9% | 33,000 |
| 2025/03/03 | 6,710 | 6,750 | 6,680 | 6,710 | +100 | +1.5% | 31,700 |
| 2025/02/28 | 6,610 | 6,650 | 6,580 | 6,610 | ±0 | ±0% | 30,400 |
| 2025/02/27 | 6,420 | 6,640 | 6,420 | 6,610 | +70 | +1.1% | 101,300 |
| 2025/02/26 | 6,520 | 6,600 | 6,500 | 6,540 | +20 | +0.3% | 341,900 |
| 2025/02/25 | 6,410 | 6,550 | 6,410 | 6,520 | +150 | +2.4% | 193,300 |
| 2025/02/21 | 6,310 | 6,410 | 6,310 | 6,370 | +20 | +0.3% | 73,900 |
| 2025/02/20 | 6,480 | 6,480 | 6,340 | 6,350 | -130 | -2% | 64,000 |
| 2025/02/19 | 6,580 | 6,580 | 6,460 | 6,480 | -110 | -1.7% | 30,000 |
| 2025/02/18 | 6,610 | 6,620 | 6,590 | 6,590 | +10 | +0.2% | 28,200 |
| 2025/02/17 | 6,590 | 6,630 | 6,580 | 6,580 | -10 | -0.2% | 20,700 |
| 2025/02/14 | 6,620 | 6,620 | 6,560 | 6,590 | +20 | +0.3% | 24,200 |
| 2025/02/13 | 6,590 | 6,610 | 6,520 | 6,570 | +30 | +0.5% | 20,500 |
| 2025/02/12 | 6,590 | 6,600 | 6,530 | 6,540 | +30 | +0.5% | 21,400 |
| 2025/02/10 | 6,490 | 6,580 | 6,490 | 6,510 | +10 | +0.2% | 18,500 |
| 2025/02/07 | 6,410 | 6,540 | 6,400 | 6,500 | +110 | +1.7% | 25,400 |
| 2025/02/06 | 6,300 | 6,480 | 6,300 | 6,390 | +90 | +1.4% | 29,700 |
| 2025/02/05 | 6,250 | 6,350 | 6,250 | 6,300 | +70 | +1.1% | 20,300 |
| 2025/02/04 | 6,300 | 6,300 | 6,230 | 6,230 | -20 | -0.3% | 19,500 |
| 2025/02/03 | 6,290 | 6,310 | 6,250 | 6,250 | -40 | -0.6% | 33,700 |
| 2025/01/31 | 6,340 | 6,340 | 6,280 | 6,290 | -50 | -0.8% | 17,000 |
| 2025/01/30 | 6,300 | 6,360 | 6,300 | 6,340 | +40 | +0.6% | 20,800 |
| 2025/01/29 | 6,340 | 6,340 | 6,260 | 6,300 | -40 | -0.6% | 17,400 |
| 2025/01/28 | 6,300 | 6,360 | 6,300 | 6,340 | +50 | +0.8% | 21,000 |
| 2025/01/27 | 6,260 | 6,300 | 6,250 | 6,290 | +60 | +1% | 9,400 |
| 2025/01/24 | 6,300 | 6,310 | 6,230 | 6,230 | -30 | -0.5% | 16,700 |
| 2025/01/23 | 6,330 | 6,340 | 6,240 | 6,260 | -70 | -1.1% | 21,100 |
| 2025/01/22 | 6,380 | 6,400 | 6,320 | 6,330 | -40 | -0.6% | 12,100 |
1～
50
件表示中 / 6927件
類似銘柄と比較する
現在ご覧いただいている「ベルク」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 |
|---|---|---|---|---|---|---|---|---|
| ベルク | 650,000円 | +7.1% | +17.8% | 1.78% | 11.38倍 | 1.29倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アダストリア | 293,400円 | +5.2% | +3.3% | 3.07% | 10.69倍 | 1.79倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| アスクル | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 平和堂 | 256,900円 | +2.5% | +6.6% | 2.57% | 11.99倍 | 0.68倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ＲＩＺＡＰ Ｇ | 21,800円 | +6.9% | - | 0.00% | 65.07倍 | 2.78倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
