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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 7,470 | 7,520 | 7,450 | 7,460 | ±0 | ±0% | 21,500 |
| 2025/07/04 | 7,510 | 7,530 | 7,430 | 7,460 | -40 | -0.5% | 19,100 |
| 2025/07/03 | 7,320 | 7,510 | 7,260 | 7,500 | +160 | +2.2% | 50,100 |
| 2025/07/02 | 7,300 | 7,390 | 7,300 | 7,340 | -20 | -0.3% | 14,900 |
| 2025/07/01 | 7,400 | 7,440 | 7,350 | 7,360 | -60 | -0.8% | 14,800 |
| 2025/06/30 | 7,360 | 7,470 | 7,360 | 7,420 | +10 | +0.1% | 30,600 |
| 2025/06/27 | 7,390 | 7,420 | 7,350 | 7,410 | +60 | +0.8% | 25,200 |
| 2025/06/26 | 7,360 | 7,360 | 7,270 | 7,350 | -10 | -0.1% | 20,800 |
| 2025/06/25 | 7,380 | 7,400 | 7,320 | 7,360 | -20 | -0.3% | 27,500 |
| 2025/06/24 | 7,420 | 7,450 | 7,340 | 7,380 | +40 | +0.5% | 18,500 |
| 2025/06/23 | 7,260 | 7,370 | 7,220 | 7,340 | +100 | +1.4% | 18,800 |
| 2025/06/20 | 7,450 | 7,450 | 7,240 | 7,240 | -220 | -2.9% | 132,100 |
| 2025/06/19 | 7,370 | 7,490 | 7,370 | 7,460 | +50 | +0.7% | 23,500 |
| 2025/06/18 | 7,370 | 7,430 | 7,370 | 7,410 | +90 | +1.2% | 15,600 |
| 2025/06/17 | 7,330 | 7,390 | 7,300 | 7,320 | -40 | -0.5% | 19,000 |
| 2025/06/16 | 7,300 | 7,410 | 7,290 | 7,360 | +100 | +1.4% | 21,600 |
| 2025/06/13 | 7,260 | 7,340 | 7,260 | 7,260 | -30 | -0.4% | 19,800 |
| 2025/06/12 | 7,290 | 7,320 | 7,240 | 7,290 | +20 | +0.3% | 12,600 |
| 2025/06/11 | 7,300 | 7,310 | 7,240 | 7,270 | -30 | -0.4% | 11,600 |
| 2025/06/10 | 7,370 | 7,390 | 7,280 | 7,300 | -50 | -0.7% | 15,900 |
| 2025/06/09 | 7,400 | 7,400 | 7,280 | 7,350 | ±0 | ±0% | 17,800 |
| 2025/06/06 | 7,190 | 7,460 | 7,190 | 7,350 | +310 | +4.4% | 57,000 |
| 2025/06/05 | 6,930 | 7,060 | 6,930 | 7,040 | +50 | +0.7% | 20,400 |
| 2025/06/04 | 6,980 | 7,020 | 6,960 | 6,990 | ±0 | ±0% | 16,900 |
| 2025/06/03 | 6,960 | 7,010 | 6,920 | 6,990 | +20 | +0.3% | 16,300 |
| 2025/06/02 | 7,020 | 7,050 | 6,960 | 6,970 | -100 | -1.4% | 17,100 |
| 2025/05/30 | 7,060 | 7,070 | 7,020 | 7,070 | +10 | +0.1% | 14,700 |
| 2025/05/29 | 7,140 | 7,140 | 7,010 | 7,060 | ±0 | ±0% | 19,800 |
| 2025/05/28 | 7,090 | 7,090 | 7,050 | 7,060 | -20 | -0.3% | 14,100 |
| 2025/05/27 | 7,050 | 7,100 | 7,040 | 7,080 | +20 | +0.3% | 10,700 |
| 2025/05/26 | 7,070 | 7,090 | 7,040 | 7,060 | -20 | -0.3% | 10,400 |
| 2025/05/23 | 7,060 | 7,080 | 7,020 | 7,080 | +40 | +0.6% | 12,100 |
| 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 |
1～
50
件表示中 / 6990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 | 746,000円 | +6.8% | +5.0% | 1.66% | 12.50倍 | 1.41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 |
| フ ジ | 199,600円 | +0.8% | +17.4% | 1.50% | 31.44倍 | 0.79倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| コメリ | 294,700円 | +3.1% | +6.5% | 1.90% | 9.57倍 | 0.57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 |
| 物語コーポ | 383,500円 | +13.4% | +11.1% | 0.94% | 23.36倍 | 3.94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 |
| 西松屋チェ | 213,500円 | +7.5% | +10.7% | 1.45% | 13.77倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
