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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 7,150 | 7,300 | 7,150 | 7,230 | +100 | +1.4% | 28,500 |
| 2025/04/22 | 7,040 | 7,250 | 7,040 | 7,130 | -20 | -0.3% | 26,900 |
| 2025/04/21 | 7,100 | 7,180 | 7,100 | 7,150 | +50 | +0.7% | 15,200 |
| 2025/04/18 | 7,000 | 7,130 | 6,940 | 7,100 | +190 | +2.7% | 23,300 |
| 2025/04/17 | 6,900 | 7,000 | 6,890 | 6,910 | -50 | -0.7% | 19,300 |
| 2025/04/16 | 7,010 | 7,050 | 6,880 | 6,960 | -50 | -0.7% | 15,800 |
| 2025/04/15 | 7,160 | 7,210 | 7,010 | 7,010 | -150 | -2.1% | 22,600 |
| 2025/04/14 | 7,210 | 7,320 | 7,150 | 7,160 | -120 | -1.6% | 47,200 |
| 2025/04/11 | 6,890 | 7,280 | 6,810 | 7,280 | +340 | +4.9% | 74,500 |
| 2025/04/10 | 6,810 | 6,980 | 6,780 | 6,940 | +330 | +5% | 57,500 |
| 2025/04/09 | 6,540 | 6,670 | 6,510 | 6,610 | -30 | -0.5% | 27,700 |
| 2025/04/08 | 6,410 | 6,660 | 6,410 | 6,640 | +370 | +5.9% | 28,100 |
| 2025/04/07 | 6,200 | 6,360 | 6,090 | 6,270 | -230 | -3.5% | 45,200 |
| 2025/04/04 | 6,440 | 6,540 | 6,420 | 6,500 | -110 | -1.7% | 30,000 |
| 2025/04/03 | 6,470 | 6,630 | 6,470 | 6,610 | -80 | -1.2% | 21,900 |
| 2025/04/02 | 6,780 | 6,780 | 6,660 | 6,690 | -70 | -1% | 14,900 |
| 2025/04/01 | 6,810 | 6,840 | 6,740 | 6,760 | -50 | -0.7% | 17,600 |
| 2025/03/31 | 6,870 | 6,970 | 6,770 | 6,810 | -140 | -2% | 26,900 |
| 2025/03/28 | 6,990 | 7,010 | 6,930 | 6,950 | -40 | -0.6% | 20,400 |
| 2025/03/27 | 6,890 | 7,050 | 6,890 | 6,990 | +60 | +0.9% | 31,600 |
| 2025/03/26 | 6,840 | 6,970 | 6,840 | 6,930 | +100 | +1.5% | 24,300 |
| 2025/03/25 | 6,850 | 6,860 | 6,780 | 6,830 | -20 | -0.3% | 13,300 |
| 2025/03/24 | 6,860 | 6,900 | 6,800 | 6,850 | -30 | -0.4% | 19,600 |
| 2025/03/21 | 6,950 | 6,950 | 6,840 | 6,880 | -70 | -1% | 15,000 |
| 2025/03/19 | 6,820 | 6,970 | 6,790 | 6,950 | +140 | +2.1% | 23,600 |
| 2025/03/18 | 6,820 | 6,880 | 6,810 | 6,810 | +10 | +0.1% | 21,500 |
| 2025/03/17 | 6,800 | 6,820 | 6,730 | 6,800 | ±0 | ±0% | 16,000 |
| 2025/03/14 | 6,760 | 6,800 | 6,710 | 6,800 | -10 | -0.1% | 25,800 |
| 2025/03/13 | 6,820 | 6,910 | 6,730 | 6,810 | +20 | +0.3% | 37,100 |
| 2025/03/12 | 6,740 | 6,850 | 6,700 | 6,790 | -30 | -0.4% | 24,900 |
| 2025/03/11 | 6,860 | 6,880 | 6,730 | 6,820 | -40 | -0.6% | 25,400 |
| 2025/03/10 | 6,760 | 6,950 | 6,720 | 6,860 | ±0 | ±0% | 21,900 |
| 2025/03/07 | 7,120 | 7,180 | 6,840 | 6,860 | -250 | -3.5% | 52,400 |
| 2025/03/06 | 7,060 | 7,180 | 7,050 | 7,110 | +90 | +1.3% | 40,400 |
| 2025/03/05 | 6,820 | 7,040 | 6,800 | 7,020 | +250 | +3.7% | 65,800 |
| 2025/03/04 | 6,730 | 6,790 | 6,680 | 6,770 | +60 | +0.9% | 33,000 |
| 2025/03/03 | 6,710 | 6,750 | 6,680 | 6,710 | +100 | +1.5% | 31,700 |
| 2025/02/28 | 6,610 | 6,650 | 6,580 | 6,610 | ±0 | ±0% | 30,400 |
| 2025/02/27 | 6,420 | 6,640 | 6,420 | 6,610 | +70 | +1.1% | 101,300 |
| 2025/02/26 | 6,520 | 6,600 | 6,500 | 6,540 | +20 | +0.3% | 341,900 |
| 2025/02/25 | 6,410 | 6,550 | 6,410 | 6,520 | +150 | +2.4% | 193,300 |
| 2025/02/21 | 6,310 | 6,410 | 6,310 | 6,370 | +20 | +0.3% | 73,900 |
| 2025/02/20 | 6,480 | 6,480 | 6,340 | 6,350 | -130 | -2% | 64,000 |
| 2025/02/19 | 6,580 | 6,580 | 6,460 | 6,480 | -110 | -1.7% | 30,000 |
| 2025/02/18 | 6,610 | 6,620 | 6,590 | 6,590 | +10 | +0.2% | 28,200 |
| 2025/02/17 | 6,590 | 6,630 | 6,580 | 6,580 | -10 | -0.2% | 20,700 |
| 2025/02/14 | 6,620 | 6,620 | 6,560 | 6,590 | +20 | +0.3% | 24,200 |
| 2025/02/13 | 6,590 | 6,610 | 6,520 | 6,570 | +30 | +0.5% | 20,500 |
| 2025/02/12 | 6,590 | 6,600 | 6,530 | 6,540 | +30 | +0.5% | 21,400 |
| 2025/02/10 | 6,490 | 6,580 | 6,490 | 6,510 | +10 | +0.2% | 18,500 |
51～
100
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
