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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 7,080 | 7,100 | 7,010 | 7,040 | -40 | -0.6% | 19,300 |
| 2025/05/21 | 7,130 | 7,160 | 7,050 | 7,080 | -30 | -0.4% | 25,600 |
| 2025/05/20 | 7,290 | 7,290 | 7,100 | 7,110 | -190 | -2.6% | 20,500 |
| 2025/05/19 | 7,260 | 7,300 | 7,220 | 7,300 | +90 | +1.2% | 46,300 |
| 2025/05/16 | 7,200 | 7,280 | 7,180 | 7,210 | -60 | -0.8% | 13,000 |
| 2025/05/15 | 7,170 | 7,300 | 7,170 | 7,270 | +100 | +1.4% | 13,200 |
| 2025/05/14 | 7,150 | 7,220 | 7,060 | 7,170 | -30 | -0.4% | 11,600 |
| 2025/05/13 | 7,280 | 7,280 | 7,150 | 7,200 | -20 | -0.3% | 16,200 |
| 2025/05/12 | 7,130 | 7,230 | 7,050 | 7,220 | +90 | +1.3% | 23,100 |
| 2025/05/09 | 7,090 | 7,200 | 7,060 | 7,130 | +60 | +0.8% | 20,100 |
| 2025/05/08 | 7,110 | 7,130 | 6,960 | 7,070 | -70 | -1% | 25,000 |
| 2025/05/07 | 7,150 | 7,240 | 7,110 | 7,140 | +60 | +0.8% | 25,400 |
| 2025/05/02 | 7,140 | 7,170 | 6,990 | 7,080 | -40 | -0.6% | 30,100 |
| 2025/05/01 | 7,110 | 7,120 | 7,060 | 7,120 | +40 | +0.6% | 19,500 |
| 2025/04/30 | 7,030 | 7,130 | 7,020 | 7,080 | +30 | +0.4% | 22,600 |
| 2025/04/28 | 7,010 | 7,150 | 7,010 | 7,050 | +40 | +0.6% | 26,400 |
| 2025/04/25 | 7,050 | 7,180 | 6,980 | 7,010 | -80 | -1.1% | 22,800 |
| 2025/04/24 | 7,230 | 7,310 | 7,090 | 7,090 | -140 | -1.9% | 28,000 |
| 2025/04/23 | 7,150 | 7,300 | 7,150 | 7,230 | +100 | +1.4% | 28,500 |
| 2025/04/22 | 7,040 | 7,250 | 7,040 | 7,130 | -20 | -0.3% | 26,900 |
| 2025/04/21 | 7,100 | 7,180 | 7,100 | 7,150 | +50 | +0.7% | 15,200 |
| 2025/04/18 | 7,000 | 7,130 | 6,940 | 7,100 | +190 | +2.7% | 23,300 |
| 2025/04/17 | 6,900 | 7,000 | 6,890 | 6,910 | -50 | -0.7% | 19,300 |
| 2025/04/16 | 7,010 | 7,050 | 6,880 | 6,960 | -50 | -0.7% | 15,800 |
| 2025/04/15 | 7,160 | 7,210 | 7,010 | 7,010 | -150 | -2.1% | 22,600 |
| 2025/04/14 | 7,210 | 7,320 | 7,150 | 7,160 | -120 | -1.6% | 47,200 |
| 2025/04/11 | 6,890 | 7,280 | 6,810 | 7,280 | +340 | +4.9% | 74,500 |
| 2025/04/10 | 6,810 | 6,980 | 6,780 | 6,940 | +330 | +5% | 57,500 |
| 2025/04/09 | 6,540 | 6,670 | 6,510 | 6,610 | -30 | -0.5% | 27,700 |
| 2025/04/08 | 6,410 | 6,660 | 6,410 | 6,640 | +370 | +5.9% | 28,100 |
| 2025/04/07 | 6,200 | 6,360 | 6,090 | 6,270 | -230 | -3.5% | 45,200 |
| 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 |
1～
50
件表示中 / 6958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 | 704,000円 | +6.8% | +5.0% | 1.76% | 11.79倍 | 1.34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 |
| コメリ | 291,100円 | +3.1% | +6.5% | 1.92% | 9.46倍 | 0.56倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| 西松屋チェ | 214,800円 | +7.5% | +10.7% | 1.44% | 13.83倍 | 1.42倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 90,300円 | +10.3% | +5.9% | 1.77% | 43.67倍 | 4.50倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| アスクル | 147,900円 | +1.8% | -17.9% | 2.57% | 16.31倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
