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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 6,330 | 6,350 | 6,220 | 6,220 | -110 | -1.7% | 17,600 |
| 2017/12/05 | 6,330 | 6,350 | 6,280 | 6,330 | -20 | -0.3% | 15,400 |
| 2017/12/04 | 6,370 | 6,450 | 6,340 | 6,350 | +50 | +0.8% | 13,400 |
| 2017/12/01 | 6,280 | 6,330 | 6,280 | 6,300 | +10 | +0.2% | 12,200 |
| 2017/11/30 | 6,240 | 6,330 | 6,200 | 6,290 | +50 | +0.8% | 16,300 |
| 2017/11/29 | 6,200 | 6,260 | 6,180 | 6,240 | +60 | +1% | 10,000 |
| 2017/11/28 | 6,240 | 6,270 | 6,170 | 6,180 | +10 | +0.2% | 7,600 |
| 2017/11/27 | 6,210 | 6,240 | 6,170 | 6,170 | -60 | -1% | 5,500 |
| 2017/11/24 | 6,150 | 6,260 | 6,140 | 6,230 | +40 | +0.6% | 21,900 |
| 2017/11/22 | 6,240 | 6,260 | 6,190 | 6,190 | -50 | -0.8% | 10,200 |
| 2017/11/21 | 6,280 | 6,300 | 6,220 | 6,240 | -30 | -0.5% | 7,900 |
| 2017/11/20 | 6,260 | 6,320 | 6,210 | 6,270 | +60 | +1% | 16,900 |
| 2017/11/17 | 6,230 | 6,310 | 6,190 | 6,210 | -20 | -0.3% | 17,700 |
| 2017/11/16 | 6,120 | 6,300 | 6,120 | 6,230 | +60 | +1% | 18,400 |
| 2017/11/15 | 6,210 | 6,280 | 6,090 | 6,170 | -70 | -1.1% | 22,500 |
| 2017/11/14 | 6,190 | 6,280 | 6,190 | 6,240 | -10 | -0.2% | 10,500 |
| 2017/11/13 | 6,310 | 6,320 | 6,250 | 6,250 | -80 | -1.3% | 11,000 |
| 2017/11/10 | 6,170 | 6,370 | 6,170 | 6,330 | ±0 | ±0% | 13,000 |
| 2017/11/09 | 6,300 | 6,430 | 6,220 | 6,330 | +30 | +0.5% | 26,900 |
| 2017/11/08 | 6,140 | 6,300 | 6,140 | 6,300 | +80 | +1.3% | 16,100 |
| 2017/11/07 | 6,120 | 6,230 | 6,080 | 6,220 | +100 | +1.6% | 13,400 |
| 2017/11/06 | 6,220 | 6,250 | 6,110 | 6,120 | -110 | -1.8% | 21,300 |
| 2017/11/02 | 6,280 | 6,280 | 6,220 | 6,230 | -30 | -0.5% | 11,200 |
| 2017/11/01 | 6,430 | 6,430 | 6,260 | 6,260 | -70 | -1.1% | 21,700 |
| 2017/10/31 | 6,390 | 6,390 | 6,280 | 6,330 | +20 | +0.3% | 10,500 |
| 2017/10/30 | 6,370 | 6,370 | 6,290 | 6,310 | -60 | -0.9% | 18,400 |
| 2017/10/27 | 6,280 | 6,380 | 6,270 | 6,370 | +90 | +1.4% | 19,200 |
| 2017/10/26 | 6,240 | 6,310 | 6,240 | 6,280 | ±0 | ±0% | 8,400 |
| 2017/10/25 | 6,400 | 6,400 | 6,270 | 6,280 | -90 | -1.4% | 16,600 |
| 2017/10/24 | 6,410 | 6,480 | 6,340 | 6,370 | -40 | -0.6% | 20,700 |
| 2017/10/23 | 6,500 | 6,550 | 6,390 | 6,410 | -40 | -0.6% | 19,300 |
| 2017/10/20 | 6,280 | 6,490 | 6,260 | 6,450 | +250 | +4% | 44,500 |
| 2017/10/19 | 6,350 | 6,400 | 6,180 | 6,200 | -50 | -0.8% | 32,900 |
| 2017/10/18 | 6,300 | 6,340 | 6,220 | 6,250 | ±0 | ±0% | 27,000 |
| 2017/10/17 | 6,130 | 6,260 | 6,130 | 6,250 | +80 | +1.3% | 25,200 |
| 2017/10/16 | 6,140 | 6,190 | 6,080 | 6,170 | +80 | +1.3% | 20,800 |
| 2017/10/13 | 6,010 | 6,120 | 6,010 | 6,090 | +40 | +0.7% | 29,400 |
| 2017/10/12 | 6,050 | 6,160 | 6,010 | 6,050 | +40 | +0.7% | 21,600 |
| 2017/10/11 | 6,110 | 6,240 | 5,980 | 6,010 | -130 | -2.1% | 39,200 |
| 2017/10/10 | 5,910 | 6,170 | 5,900 | 6,140 | +230 | +3.9% | 69,200 |
| 2017/10/06 | 5,700 | 6,010 | 5,630 | 5,910 | +490 | +9% | 157,000 |
| 2017/10/05 | 5,440 | 5,470 | 5,240 | 5,420 | -50 | -0.9% | 42,800 |
| 2017/10/04 | 5,510 | 5,530 | 5,440 | 5,470 | -40 | -0.7% | 20,900 |
| 2017/10/03 | 5,610 | 5,610 | 5,480 | 5,510 | -70 | -1.3% | 21,100 |
| 2017/10/02 | 5,640 | 5,670 | 5,550 | 5,580 | -60 | -1.1% | 14,400 |
| 2017/09/29 | 5,680 | 5,680 | 5,630 | 5,640 | -40 | -0.7% | 22,400 |
| 2017/09/28 | 5,580 | 5,700 | 5,520 | 5,680 | +90 | +1.6% | 22,900 |
| 2017/09/27 | 5,620 | 5,620 | 5,510 | 5,590 | -70 | -1.2% | 22,700 |
| 2017/09/26 | 5,620 | 5,680 | 5,610 | 5,660 | -40 | -0.7% | 16,100 |
| 2017/09/25 | 5,700 | 5,720 | 5,660 | 5,700 | +40 | +0.7% | 13,100 |
1701～
1750
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
