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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,260 | 6,280 | 6,100 | 6,120 | -140 | -2.2% | 28,700 |
| 2021/03/22 | 6,110 | 6,300 | 6,110 | 6,260 | +60 | +1% | 55,300 |
| 2021/03/19 | 6,130 | 6,200 | 6,070 | 6,200 | +100 | +1.6% | 59,000 |
| 2021/03/18 | 6,050 | 6,100 | 5,990 | 6,100 | +50 | +0.8% | 34,400 |
| 2021/03/17 | 6,040 | 6,050 | 5,960 | 6,050 | +30 | +0.5% | 39,000 |
| 2021/03/16 | 6,000 | 6,040 | 5,960 | 6,020 | +60 | +1% | 30,100 |
| 2021/03/15 | 5,920 | 6,020 | 5,890 | 5,960 | +90 | +1.5% | 42,000 |
| 2021/03/12 | 5,810 | 5,900 | 5,760 | 5,870 | +60 | +1% | 35,300 |
| 2021/03/11 | 5,810 | 5,830 | 5,760 | 5,810 | +50 | +0.9% | 27,000 |
| 2021/03/10 | 5,770 | 5,850 | 5,760 | 5,760 | -20 | -0.3% | 22,700 |
| 2021/03/09 | 5,690 | 5,790 | 5,650 | 5,780 | +170 | +3% | 34,800 |
| 2021/03/08 | 5,660 | 5,680 | 5,600 | 5,610 | -70 | -1.2% | 21,700 |
| 2021/03/05 | 5,590 | 5,680 | 5,540 | 5,680 | +100 | +1.8% | 25,000 |
| 2021/03/04 | 5,580 | 5,580 | 5,510 | 5,580 | -10 | -0.2% | 14,800 |
| 2021/03/03 | 5,660 | 5,670 | 5,540 | 5,590 | -70 | -1.2% | 29,700 |
| 2021/03/02 | 5,650 | 5,690 | 5,580 | 5,660 | +10 | +0.2% | 26,800 |
| 2021/03/01 | 5,520 | 5,650 | 5,510 | 5,650 | +230 | +4.2% | 29,600 |
| 2021/02/26 | 5,550 | 5,550 | 5,420 | 5,420 | -130 | -2.3% | 52,000 |
| 2021/02/25 | 5,620 | 5,620 | 5,550 | 5,550 | -90 | -1.6% | 50,300 |
| 2021/02/24 | 5,770 | 5,770 | 5,600 | 5,640 | -70 | -1.2% | 181,100 |
| 2021/02/22 | 5,780 | 5,790 | 5,690 | 5,710 | -60 | -1% | 89,900 |
| 2021/02/19 | 5,730 | 5,790 | 5,730 | 5,770 | +20 | +0.3% | 65,300 |
| 2021/02/18 | 5,770 | 5,790 | 5,750 | 5,750 | ±0 | ±0% | 30,700 |
| 2021/02/17 | 5,860 | 5,880 | 5,750 | 5,750 | -130 | -2.2% | 54,100 |
| 2021/02/16 | 5,880 | 5,910 | 5,850 | 5,880 | -20 | -0.3% | 34,400 |
| 2021/02/15 | 5,910 | 5,970 | 5,890 | 5,900 | -10 | -0.2% | 39,200 |
| 2021/02/12 | 6,000 | 6,010 | 5,910 | 5,910 | -80 | -1.3% | 37,000 |
| 2021/02/10 | 6,040 | 6,040 | 5,980 | 5,990 | -100 | -1.6% | 29,600 |
| 2021/02/09 | 6,150 | 6,150 | 6,050 | 6,090 | -20 | -0.3% | 21,400 |
| 2021/02/08 | 6,110 | 6,160 | 6,080 | 6,110 | ±0 | ±0% | 51,500 |
| 2021/02/05 | 6,050 | 6,110 | 6,040 | 6,110 | +60 | +1% | 32,000 |
| 2021/02/04 | 5,990 | 6,100 | 5,990 | 6,050 | +70 | +1.2% | 32,200 |
| 2021/02/03 | 5,980 | 6,010 | 5,920 | 5,980 | +40 | +0.7% | 29,200 |
| 2021/02/02 | 5,930 | 5,970 | 5,900 | 5,940 | +20 | +0.3% | 21,500 |
| 2021/02/01 | 5,880 | 5,950 | 5,880 | 5,920 | +10 | +0.2% | 31,400 |
| 2021/01/29 | 5,970 | 6,050 | 5,890 | 5,910 | +10 | +0.2% | 46,500 |
| 2021/01/28 | 5,910 | 5,940 | 5,860 | 5,900 | -20 | -0.3% | 38,400 |
| 2021/01/27 | 5,850 | 5,950 | 5,850 | 5,920 | +70 | +1.2% | 24,200 |
| 2021/01/26 | 5,820 | 5,880 | 5,800 | 5,850 | +70 | +1.2% | 31,400 |
| 2021/01/25 | 5,820 | 5,820 | 5,770 | 5,780 | -40 | -0.7% | 23,000 |
| 2021/01/22 | 5,720 | 5,820 | 5,720 | 5,820 | +40 | +0.7% | 25,000 |
| 2021/01/21 | 5,790 | 5,850 | 5,780 | 5,780 | ±0 | ±0% | 30,700 |
| 2021/01/20 | 5,800 | 5,850 | 5,760 | 5,780 | -40 | -0.7% | 32,500 |
| 2021/01/19 | 5,890 | 5,910 | 5,820 | 5,820 | -60 | -1% | 38,100 |
| 2021/01/18 | 5,860 | 5,970 | 5,860 | 5,880 | -30 | -0.5% | 26,800 |
| 2021/01/15 | 5,950 | 5,970 | 5,880 | 5,910 | -70 | -1.2% | 37,900 |
| 2021/01/14 | 5,970 | 6,030 | 5,910 | 5,980 | +70 | +1.2% | 40,100 |
| 2021/01/13 | 6,000 | 6,000 | 5,880 | 5,910 | -100 | -1.7% | 62,600 |
| 2021/01/12 | 6,050 | 6,100 | 5,980 | 6,010 | -30 | -0.5% | 63,500 |
| 2021/01/08 | 6,100 | 6,130 | 5,880 | 6,040 | -410 | -6.4% | 175,500 |
901～
950
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
