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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,690 | 6,730 | 6,690 | 6,690 | ±0 | ±0% | 9,800 |
| 2024/11/20 | 6,870 | 6,870 | 6,690 | 6,690 | -180 | -2.6% | 15,700 |
| 2024/11/19 | 6,870 | 6,940 | 6,830 | 6,870 | +60 | +0.9% | 19,500 |
| 2024/11/18 | 6,710 | 6,870 | 6,680 | 6,810 | +200 | +3% | 39,600 |
| 2024/11/15 | 6,680 | 6,680 | 6,600 | 6,610 | -20 | -0.3% | 11,700 |
| 2024/11/14 | 6,690 | 6,760 | 6,630 | 6,630 | -100 | -1.5% | 20,300 |
| 2024/11/13 | 6,670 | 6,770 | 6,670 | 6,730 | +60 | +0.9% | 24,400 |
| 2024/11/12 | 6,670 | 6,740 | 6,670 | 6,670 | +10 | +0.2% | 20,400 |
| 2024/11/11 | 6,600 | 6,670 | 6,590 | 6,660 | +100 | +1.5% | 13,000 |
| 2024/11/08 | 6,520 | 6,590 | 6,510 | 6,560 | +40 | +0.6% | 15,200 |
| 2024/11/07 | 6,420 | 6,530 | 6,420 | 6,520 | +90 | +1.4% | 15,900 |
| 2024/11/06 | 6,490 | 6,510 | 6,400 | 6,430 | -20 | -0.3% | 14,500 |
| 2024/11/05 | 6,440 | 6,490 | 6,430 | 6,450 | +10 | +0.2% | 8,800 |
| 2024/11/01 | 6,530 | 6,530 | 6,430 | 6,440 | -90 | -1.4% | 22,100 |
| 2024/10/31 | 6,540 | 6,560 | 6,480 | 6,530 | +10 | +0.2% | 11,600 |
| 2024/10/30 | 6,500 | 6,550 | 6,450 | 6,520 | +10 | +0.2% | 37,600 |
| 2024/10/29 | 6,410 | 6,520 | 6,380 | 6,510 | +100 | +1.6% | 14,300 |
| 2024/10/28 | 6,380 | 6,450 | 6,340 | 6,410 | +50 | +0.8% | 14,500 |
| 2024/10/25 | 6,500 | 6,500 | 6,330 | 6,360 | -130 | -2% | 26,600 |
| 2024/10/24 | 6,530 | 6,530 | 6,460 | 6,490 | -40 | -0.6% | 26,200 |
| 2024/10/23 | 6,500 | 6,570 | 6,460 | 6,530 | -40 | -0.6% | 31,400 |
| 2024/10/22 | 6,600 | 6,650 | 6,520 | 6,570 | -90 | -1.4% | 30,800 |
| 2024/10/21 | 6,720 | 6,720 | 6,620 | 6,660 | -60 | -0.9% | 18,800 |
| 2024/10/18 | 6,630 | 6,750 | 6,610 | 6,720 | +90 | +1.4% | 30,200 |
| 2024/10/17 | 6,720 | 6,720 | 6,590 | 6,630 | -30 | -0.5% | 25,800 |
| 2024/10/16 | 6,760 | 6,800 | 6,620 | 6,660 | -90 | -1.3% | 36,000 |
| 2024/10/15 | 6,750 | 6,850 | 6,700 | 6,750 | +40 | +0.6% | 59,800 |
| 2024/10/11 | 6,700 | 6,830 | 6,550 | 6,710 | +460 | +7.4% | 138,000 |
| 2024/10/10 | 6,310 | 6,370 | 6,230 | 6,250 | -140 | -2.2% | 56,000 |
| 2024/10/09 | 6,420 | 6,430 | 6,360 | 6,390 | -30 | -0.5% | 47,500 |
| 2024/10/08 | 6,520 | 6,550 | 6,410 | 6,420 | -140 | -2.1% | 39,000 |
| 2024/10/07 | 6,520 | 6,580 | 6,510 | 6,560 | +20 | +0.3% | 25,200 |
| 2024/10/04 | 6,490 | 6,550 | 6,470 | 6,540 | +50 | +0.8% | 30,100 |
| 2024/10/03 | 6,460 | 6,510 | 6,440 | 6,490 | +110 | +1.7% | 32,800 |
| 2024/10/02 | 6,420 | 6,450 | 6,370 | 6,380 | -60 | -0.9% | 24,300 |
| 2024/10/01 | 6,500 | 6,500 | 6,420 | 6,440 | +10 | +0.2% | 20,000 |
| 2024/09/30 | 6,380 | 6,480 | 6,360 | 6,430 | -50 | -0.8% | 32,400 |
| 2024/09/27 | 6,510 | 6,530 | 6,450 | 6,480 | -30 | -0.5% | 22,800 |
| 2024/09/26 | 6,370 | 6,510 | 6,370 | 6,510 | +140 | +2.2% | 52,100 |
| 2024/09/25 | 6,370 | 6,380 | 6,320 | 6,370 | +10 | +0.2% | 15,600 |
| 2024/09/24 | 6,420 | 6,420 | 6,310 | 6,360 | -60 | -0.9% | 22,200 |
| 2024/09/20 | 6,410 | 6,450 | 6,400 | 6,420 | +40 | +0.6% | 36,800 |
| 2024/09/19 | 6,340 | 6,410 | 6,330 | 6,380 | +50 | +0.8% | 33,900 |
| 2024/09/18 | 6,330 | 6,360 | 6,280 | 6,330 | +20 | +0.3% | 33,100 |
| 2024/09/17 | 6,250 | 6,320 | 6,250 | 6,310 | +60 | +1% | 20,600 |
| 2024/09/13 | 6,280 | 6,290 | 6,240 | 6,250 | -10 | -0.2% | 28,300 |
| 2024/09/12 | 6,170 | 6,270 | 6,170 | 6,260 | +80 | +1.3% | 17,400 |
| 2024/09/11 | 6,240 | 6,280 | 6,120 | 6,180 | -100 | -1.6% | 29,300 |
| 2024/09/10 | 6,240 | 6,320 | 6,240 | 6,280 | +30 | +0.5% | 14,400 |
| 2024/09/09 | 6,250 | 6,270 | 6,180 | 6,250 | -50 | -0.8% | 17,600 |
1～
50
件表示中 / 6839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 | 669,000円 | +7.1% | +17.8% | 1.73% | 11.71倍 | 1.33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 |
| アークス | 248,000円 | +3.6% | +2.0% | 2.74% | 11.54倍 | 0.74倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ＲＩＺＡＰ Ｇ | 23,700円 | +6.9% | - | 0.00% | 70.75倍 | 3.02倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| アトム | 70,800円 | +5.4% | +999.9% | 0.00% | - | 21.89倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| 物語コーポ | 345,500円 | +13.4% | +11.1% | 1.04% | 20.83倍 | 4.52倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム
