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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,680 | 5,680 | 5,560 | 5,640 | +20 | +0.4% | 16,000 |
| 2021/10/29 | 5,610 | 5,620 | 5,530 | 5,620 | -30 | -0.5% | 19,500 |
| 2021/10/28 | 5,530 | 5,650 | 5,510 | 5,650 | +140 | +2.5% | 113,300 |
| 2021/10/27 | 5,500 | 5,570 | 5,470 | 5,510 | +10 | +0.2% | 19,500 |
| 2021/10/26 | 5,470 | 5,540 | 5,450 | 5,500 | +60 | +1.1% | 20,100 |
| 2021/10/25 | 5,460 | 5,510 | 5,430 | 5,440 | ±0 | ±0% | 25,600 |
| 2021/10/22 | 5,470 | 5,530 | 5,420 | 5,440 | -50 | -0.9% | 31,500 |
| 2021/10/21 | 5,480 | 5,530 | 5,460 | 5,490 | -50 | -0.9% | 23,400 |
| 2021/10/20 | 5,500 | 5,540 | 5,480 | 5,540 | +40 | +0.7% | 34,600 |
| 2021/10/19 | 5,560 | 5,590 | 5,480 | 5,500 | -70 | -1.3% | 20,000 |
| 2021/10/18 | 5,590 | 5,590 | 5,520 | 5,570 | -20 | -0.4% | 15,900 |
| 2021/10/15 | 5,520 | 5,610 | 5,500 | 5,590 | +70 | +1.3% | 17,600 |
| 2021/10/14 | 5,470 | 5,580 | 5,470 | 5,520 | ±0 | ±0% | 25,400 |
| 2021/10/13 | 5,570 | 5,570 | 5,480 | 5,520 | -60 | -1.1% | 26,500 |
| 2021/10/12 | 5,680 | 5,680 | 5,580 | 5,580 | -90 | -1.6% | 27,100 |
| 2021/10/11 | 5,700 | 5,700 | 5,620 | 5,670 | -70 | -1.2% | 28,900 |
| 2021/10/08 | 5,750 | 5,830 | 5,660 | 5,740 | +60 | +1.1% | 67,600 |
| 2021/10/07 | 5,700 | 5,760 | 5,640 | 5,680 | ±0 | ±0% | 29,400 |
| 2021/10/06 | 5,680 | 5,740 | 5,650 | 5,680 | +50 | +0.9% | 25,100 |
| 2021/10/05 | 5,660 | 5,710 | 5,610 | 5,630 | -70 | -1.2% | 20,600 |
| 2021/10/04 | 5,720 | 5,810 | 5,670 | 5,700 | -10 | -0.2% | 30,500 |
| 2021/10/01 | 5,690 | 5,790 | 5,650 | 5,710 | -150 | -2.6% | 41,200 |
| 2021/09/30 | 5,840 | 5,980 | 5,840 | 5,860 | ±0 | ±0% | 36,400 |
| 2021/09/29 | 5,920 | 5,920 | 5,830 | 5,860 | -150 | -2.5% | 38,500 |
| 2021/09/28 | 6,140 | 6,150 | 5,940 | 6,010 | -140 | -2.3% | 36,900 |
| 2021/09/27 | 6,230 | 6,280 | 6,140 | 6,150 | -90 | -1.4% | 17,600 |
| 2021/09/24 | 6,230 | 6,260 | 6,130 | 6,240 | +110 | +1.8% | 25,400 |
| 2021/09/22 | 6,220 | 6,240 | 6,130 | 6,130 | -80 | -1.3% | 19,300 |
| 2021/09/21 | 6,140 | 6,230 | 6,090 | 6,210 | -10 | -0.2% | 28,100 |
| 2021/09/17 | 6,220 | 6,220 | 6,160 | 6,220 | +40 | +0.6% | 25,500 |
| 2021/09/16 | 6,240 | 6,240 | 6,130 | 6,180 | -70 | -1.1% | 20,200 |
| 2021/09/15 | 6,240 | 6,290 | 6,210 | 6,250 | -90 | -1.4% | 13,700 |
| 2021/09/14 | 6,300 | 6,340 | 6,230 | 6,340 | +40 | +0.6% | 16,200 |
| 2021/09/13 | 6,150 | 6,300 | 6,150 | 6,300 | +50 | +0.8% | 20,600 |
| 2021/09/10 | 6,070 | 6,250 | 6,070 | 6,250 | +130 | +2.1% | 41,700 |
| 2021/09/09 | 6,200 | 6,210 | 6,100 | 6,120 | -70 | -1.1% | 16,600 |
| 2021/09/08 | 6,160 | 6,200 | 6,130 | 6,190 | +20 | +0.3% | 28,000 |
| 2021/09/07 | 6,140 | 6,220 | 6,140 | 6,170 | +100 | +1.6% | 30,900 |
| 2021/09/06 | 6,000 | 6,070 | 5,940 | 6,070 | +90 | +1.5% | 40,200 |
| 2021/09/03 | 5,900 | 6,000 | 5,870 | 5,980 | +90 | +1.5% | 33,800 |
| 2021/09/02 | 5,890 | 5,900 | 5,850 | 5,890 | +50 | +0.9% | 10,700 |
| 2021/09/01 | 5,780 | 5,890 | 5,780 | 5,840 | +40 | +0.7% | 14,800 |
| 2021/08/31 | 5,760 | 5,840 | 5,760 | 5,800 | -60 | -1% | 15,700 |
| 2021/08/30 | 5,770 | 5,860 | 5,750 | 5,860 | +90 | +1.6% | 27,100 |
| 2021/08/27 | 5,750 | 5,840 | 5,740 | 5,770 | -80 | -1.4% | 25,900 |
| 2021/08/26 | 5,750 | 5,860 | 5,750 | 5,850 | +10 | +0.2% | 19,500 |
| 2021/08/25 | 5,870 | 5,870 | 5,820 | 5,840 | -30 | -0.5% | 11,800 |
| 2021/08/24 | 5,950 | 5,950 | 5,850 | 5,870 | -80 | -1.3% | 23,400 |
| 2021/08/23 | 6,020 | 6,030 | 5,940 | 5,950 | +30 | +0.5% | 30,500 |
| 2021/08/20 | 5,810 | 5,920 | 5,810 | 5,920 | +110 | +1.9% | 33,200 |
751～
800
件表示中 / 6840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 | 674,000円 | +7.1% | +17.8% | 1.72% | 11.80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 |
| 大黒天 | 1,014,000円 | +8.3% | +12.1% | 0.33% | 22.10倍 | 2.56倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アークス | 249,700円 | +3.6% | +2.0% | 2.72% | 11.62倍 | 0.75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 | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98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 | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10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 |
市場注目の銘柄
チャート関連のコラム
