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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 6,330 | 6,330 | 6,230 | 6,300 | +30 | +0.5% | 23,500 |
| 2024/09/05 | 6,240 | 6,320 | 6,230 | 6,270 | +70 | +1.1% | 32,200 |
| 2024/09/04 | 6,240 | 6,280 | 6,170 | 6,200 | -100 | -1.6% | 24,500 |
| 2024/09/03 | 6,310 | 6,330 | 6,280 | 6,300 | +10 | +0.2% | 16,700 |
| 2024/09/02 | 6,320 | 6,330 | 6,230 | 6,290 | +20 | +0.3% | 24,400 |
| 2024/08/30 | 6,190 | 6,290 | 6,170 | 6,270 | +70 | +1.1% | 35,100 |
| 2024/08/29 | 6,210 | 6,250 | 6,140 | 6,200 | +10 | +0.2% | 29,500 |
| 2024/08/28 | 6,190 | 6,210 | 6,120 | 6,190 | +10 | +0.2% | 45,000 |
| 2024/08/27 | 6,220 | 6,230 | 6,170 | 6,180 | +20 | +0.3% | 19,000 |
| 2024/08/26 | 6,170 | 6,210 | 6,140 | 6,160 | +30 | +0.5% | 27,600 |
| 2024/08/23 | 6,160 | 6,180 | 6,130 | 6,130 | +20 | +0.3% | 19,000 |
| 2024/08/22 | 6,080 | 6,120 | 6,070 | 6,110 | +20 | +0.3% | 13,700 |
| 2024/08/21 | 6,040 | 6,090 | 6,020 | 6,090 | +60 | +1% | 20,300 |
| 2024/08/20 | 6,030 | 6,100 | 6,030 | 6,030 | +20 | +0.3% | 22,300 |
| 2024/08/19 | 5,950 | 6,040 | 5,930 | 6,010 | +40 | +0.7% | 26,100 |
| 2024/08/16 | 5,940 | 5,980 | 5,920 | 5,970 | +110 | +1.9% | 14,800 |
| 2024/08/15 | 5,870 | 5,930 | 5,840 | 5,860 | -10 | -0.2% | 29,500 |
| 2024/08/14 | 5,830 | 5,880 | 5,810 | 5,870 | +50 | +0.9% | 20,400 |
| 2024/08/13 | 5,820 | 5,870 | 5,790 | 5,820 | +10 | +0.2% | 38,400 |
| 2024/08/09 | 5,850 | 5,890 | 5,720 | 5,810 | +60 | +1% | 45,400 |
| 2024/08/08 | 5,730 | 5,840 | 5,730 | 5,750 | -70 | -1.2% | 31,900 |
| 2024/08/07 | 5,760 | 5,910 | 5,720 | 5,820 | -20 | -0.3% | 52,900 |
| 2024/08/06 | 5,790 | 5,870 | 5,660 | 5,840 | +750 | +14.7% | 81,400 |
| 2024/08/05 | 5,900 | 5,990 | 5,090 | 5,090 | -1,000 | -16.4% | 177,200 |
| 2024/08/02 | 6,170 | 6,170 | 6,020 | 6,090 | -140 | -2.2% | 54,700 |
| 2024/08/01 | 6,300 | 6,300 | 6,190 | 6,230 | -50 | -0.8% | 31,900 |
| 2024/07/31 | 6,180 | 6,280 | 6,170 | 6,280 | +130 | +2.1% | 29,100 |
| 2024/07/30 | 6,200 | 6,230 | 6,150 | 6,150 | -30 | -0.5% | 31,100 |
| 2024/07/29 | 6,230 | 6,250 | 6,180 | 6,180 | +50 | +0.8% | 27,600 |
| 2024/07/26 | 6,300 | 6,300 | 6,130 | 6,130 | -70 | -1.1% | 47,900 |
| 2024/07/25 | 6,160 | 6,260 | 6,120 | 6,200 | +70 | +1.1% | 51,800 |
| 2024/07/24 | 6,180 | 6,180 | 6,080 | 6,130 | ±0 | ±0% | 39,000 |
| 2024/07/23 | 6,140 | 6,210 | 6,110 | 6,130 | ±0 | ±0% | 27,500 |
| 2024/07/22 | 6,150 | 6,150 | 6,060 | 6,130 | ±0 | ±0% | 36,300 |
| 2024/07/19 | 6,200 | 6,210 | 6,120 | 6,130 | -50 | -0.8% | 36,900 |
| 2024/07/18 | 6,300 | 6,300 | 6,180 | 6,180 | -90 | -1.4% | 47,400 |
| 2024/07/17 | 6,310 | 6,350 | 6,270 | 6,270 | -30 | -0.5% | 42,100 |
| 2024/07/16 | 6,370 | 6,410 | 6,300 | 6,300 | -70 | -1.1% | 73,900 |
| 2024/07/12 | 6,400 | 6,410 | 6,330 | 6,370 | +10 | +0.2% | 110,600 |
| 2024/07/11 | 6,590 | 6,590 | 6,310 | 6,360 | -980 | -13.4% | 336,900 |
| 2024/07/10 | 7,450 | 7,450 | 7,260 | 7,340 | -50 | -0.7% | 40,100 |
| 2024/07/09 | 7,440 | 7,450 | 7,340 | 7,390 | +10 | +0.1% | 28,300 |
| 2024/07/08 | 7,470 | 7,470 | 7,370 | 7,380 | -140 | -1.9% | 25,700 |
| 2024/07/05 | 7,620 | 7,620 | 7,460 | 7,520 | -50 | -0.7% | 19,700 |
| 2024/07/04 | 7,520 | 7,570 | 7,460 | 7,570 | +40 | +0.5% | 21,000 |
| 2024/07/03 | 7,560 | 7,590 | 7,500 | 7,530 | +20 | +0.3% | 11,800 |
| 2024/07/02 | 7,550 | 7,590 | 7,490 | 7,510 | -20 | -0.3% | 19,200 |
| 2024/07/01 | 7,620 | 7,650 | 7,500 | 7,530 | -90 | -1.2% | 15,900 |
| 2024/06/28 | 7,750 | 7,770 | 7,610 | 7,620 | -100 | -1.3% | 23,700 |
| 2024/06/27 | 7,700 | 7,760 | 7,640 | 7,720 | +70 | +0.9% | 29,700 |
51～
100
件表示中 / 6839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 | 669,000円 | +7.1% | +17.8% | 1.73% | 11.71倍 | 1.33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 |
| アークス | 248,000円 | +3.6% | +2.0% | 2.74% | 11.54倍 | 0.74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 | 23,700円 | +6.9% | - | 0.00% | 70.75倍 | 3.02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 | 70,800円 | +5.4% | +999.9% | 0.00% | - | 21.89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 |
| 物語コーポ | 345,500円 | +13.4% | +11.1% | 1.04% | 20.83倍 | 4.52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 |
市場注目の銘柄
チャート関連のコラム
