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 |
|---|---|---|---|---|---|---|---|
| 2005/02/15 | 1,350 | 1,365 | 1,345 | 1,352.5 | +2.5 | +0.2% | 6,800 |
| 2005/02/14 | 1,350 | 1,352.5 | 1,345 | 1,350 | ±0 | ±0% | 16,800 |
| 2005/02/10 | 1,350 | 1,350 | 1,340 | 1,350 | -5 | -0.4% | 5,800 |
| 2005/02/09 | 1,367.5 | 1,375 | 1,355 | 1,355 | -5 | -0.4% | 15,000 |
| 2005/02/08 | 1,340 | 1,360 | 1,335 | 1,360 | +27.5 | +2.1% | 20,000 |
| 2005/02/07 | 1,340 | 1,340 | 1,330 | 1,332.5 | +5 | +0.4% | 9,600 |
| 2005/02/04 | 1,340 | 1,340 | 1,322.5 | 1,327.5 | -12.5 | -0.9% | 19,400 |
| 2005/02/03 | 1,340 | 1,340 | 1,332.5 | 1,340 | ±0 | ±0% | 9,000 |
| 2005/02/02 | 1,370 | 1,370 | 1,335 | 1,340 | -25 | -1.8% | 13,600 |
| 2005/02/01 | 1,330 | 1,370 | 1,330 | 1,365 | +35 | +2.6% | 39,400 |
| 2005/01/31 | 1,337.5 | 1,340 | 1,330 | 1,330 | -7.5 | -0.6% | 10,200 |
| 2005/01/28 | 1,335 | 1,337.5 | 1,335 | 1,337.5 | +2.5 | +0.2% | 8,600 |
| 2005/01/27 | 1,337.5 | 1,347.5 | 1,332.5 | 1,335 | -5 | -0.4% | 10,400 |
| 2005/01/26 | 1,335 | 1,340 | 1,335 | 1,340 | +10 | +0.8% | 8,400 |
| 2005/01/25 | 1,350 | 1,352.5 | 1,330 | 1,330 | -20 | -1.5% | 15,000 |
| 2005/01/24 | 1,352.5 | 1,355 | 1,342.5 | 1,350 | -7.5 | -0.6% | 8,800 |
| 2005/01/21 | 1,362.5 | 1,365 | 1,340 | 1,357.5 | -10 | -0.7% | 17,600 |
| 2005/01/20 | 1,372.5 | 1,372.5 | 1,365 | 1,367.5 | -5 | -0.4% | 13,200 |
| 2005/01/19 | 1,377.5 | 1,377.5 | 1,370 | 1,372.5 | -5 | -0.4% | 16,800 |
| 2005/01/18 | 1,367.5 | 1,377.5 | 1,367.5 | 1,377.5 | +5 | +0.4% | 45,400 |
| 2005/01/17 | 1,372.5 | 1,372.5 | 1,367.5 | 1,372.5 | +2.5 | +0.2% | 17,600 |
| 2005/01/14 | 1,372.5 | 1,372.5 | 1,367.5 | 1,370 | -2.5 | -0.2% | 18,800 |
| 2005/01/13 | 1,367.5 | 1,372.5 | 1,367.5 | 1,372.5 | +5 | +0.4% | 31,400 |
| 2005/01/12 | 1,370 | 1,382.5 | 1,365 | 1,367.5 | -42.5 | -3% | 58,200 |
| 2005/01/11 | 1,400 | 1,415 | 1,390 | 1,410 | +20 | +1.4% | 15,400 |
| 2005/01/07 | 1,390 | 1,395 | 1,390 | 1,390 | ±0 | ±0% | 2,800 |
| 2005/01/06 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 2,600 |
| 2005/01/05 | 1,385 | 1,400 | 1,385 | 1,390 | -5 | -0.4% | 2,400 |
| 2005/01/04 | 1,395 | 1,395 | 1,395 | 1,395 | - | - | 200 |
| 2004/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/29 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,200 |
| 2004/12/28 | 1,390 | 1,400 | 1,360 | 1,400 | - | - | 19,400 |
| 2004/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/24 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 2,400 |
| 2004/12/22 | 1,400 | 1,400 | 1,375 | 1,400 | ±0 | ±0% | 6,200 |
| 2004/12/21 | 1,355 | 1,402.5 | 1,355 | 1,400 | - | - | 26,200 |
| 2004/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/15 | 1,335 | 1,335 | 1,335 | 1,335 | -15 | -1.1% | 200 |
| 2004/12/14 | 1,325 | 1,350 | 1,325 | 1,350 | ±0 | ±0% | 600 |
| 2004/12/13 | 1,347.5 | 1,375 | 1,347.5 | 1,350 | -25 | -1.8% | 16,600 |
| 2004/12/10 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 7,000 |
| 2004/12/09 | 1,350 | 1,375 | 1,350 | 1,375 | +15 | +1.1% | 400 |
| 2004/12/08 | 1,360 | 1,360 | 1,360 | 1,360 | -5 | -0.4% | 400 |
| 2004/12/07 | 1,360 | 1,385 | 1,360 | 1,365 | - | - | 2,600 |
| 2004/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/02 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 200 |
| 2004/12/01 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 600 |
5001～
5050
件表示中 / 6997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 | 713,000円 | +6.8% | +5.0% | 1.74% | 11.93倍 | 1.35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 |
| 物語コーポ | 384,500円 | +13.4% | +11.1% | 0.94% | 23.42倍 | 3.95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 |
| ネクステージ | 186,000円 | +11.3% | +34.2% | 1.83% | 13.45倍 | 2.06倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 西松屋チェ | 213,400円 | +7.5% | +10.7% | 1.45% | 13.76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 |
| くら寿司 | 358,500円 | +3.4% | -16.5% | 0.56% | 41.91倍 | 2.35倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
