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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,945 | 5,110 | 4,935 | 5,050 | +155 | +3.2% | 61,500 |
| 2017/07/10 | 4,900 | 4,935 | 4,755 | 4,895 | -30 | -0.6% | 100,200 |
| 2017/07/07 | 5,080 | 5,130 | 4,880 | 4,925 | -475 | -8.8% | 134,700 |
| 2017/07/06 | 5,450 | 5,490 | 5,370 | 5,400 | -10 | -0.2% | 29,500 |
| 2017/07/05 | 5,440 | 5,450 | 5,340 | 5,410 | -70 | -1.3% | 28,900 |
| 2017/07/04 | 5,610 | 5,630 | 5,470 | 5,480 | -120 | -2.1% | 18,700 |
| 2017/07/03 | 5,520 | 5,600 | 5,520 | 5,600 | ±0 | ±0% | 21,900 |
| 2017/06/30 | 5,660 | 5,660 | 5,530 | 5,600 | -60 | -1.1% | 27,800 |
| 2017/06/29 | 5,590 | 5,700 | 5,550 | 5,660 | +90 | +1.6% | 25,300 |
| 2017/06/28 | 5,470 | 5,600 | 5,470 | 5,570 | +70 | +1.3% | 30,500 |
| 2017/06/27 | 5,490 | 5,510 | 5,460 | 5,500 | -30 | -0.5% | 10,200 |
| 2017/06/26 | 5,510 | 5,550 | 5,470 | 5,530 | +20 | +0.4% | 12,500 |
| 2017/06/23 | 5,520 | 5,520 | 5,460 | 5,510 | -30 | -0.5% | 15,700 |
| 2017/06/22 | 5,500 | 5,560 | 5,470 | 5,540 | +40 | +0.7% | 14,600 |
| 2017/06/21 | 5,520 | 5,540 | 5,490 | 5,500 | -50 | -0.9% | 15,900 |
| 2017/06/20 | 5,530 | 5,570 | 5,480 | 5,550 | +10 | +0.2% | 23,000 |
| 2017/06/19 | 5,520 | 5,630 | 5,500 | 5,540 | +20 | +0.4% | 29,300 |
| 2017/06/16 | 5,650 | 5,650 | 5,470 | 5,520 | -80 | -1.4% | 26,800 |
| 2017/06/15 | 5,520 | 5,640 | 5,520 | 5,600 | +90 | +1.6% | 40,600 |
| 2017/06/14 | 5,400 | 5,540 | 5,390 | 5,510 | +180 | +3.4% | 46,200 |
| 2017/06/13 | 5,330 | 5,360 | 5,320 | 5,330 | ±0 | ±0% | 7,100 |
| 2017/06/12 | 5,440 | 5,450 | 5,310 | 5,330 | -60 | -1.1% | 10,500 |
| 2017/06/09 | 5,370 | 5,430 | 5,310 | 5,390 | +50 | +0.9% | 32,100 |
| 2017/06/08 | 5,170 | 5,390 | 5,170 | 5,340 | +170 | +3.3% | 78,900 |
| 2017/06/07 | 5,110 | 5,190 | 5,070 | 5,170 | +60 | +1.2% | 17,300 |
| 2017/06/06 | 5,100 | 5,150 | 5,040 | 5,110 | +10 | +0.2% | 30,300 |
| 2017/06/05 | 5,160 | 5,170 | 5,090 | 5,100 | -110 | -2.1% | 32,800 |
| 2017/06/02 | 5,330 | 5,340 | 5,200 | 5,210 | -100 | -1.9% | 36,900 |
| 2017/06/01 | 5,240 | 5,350 | 5,230 | 5,310 | +110 | +2.1% | 20,000 |
| 2017/05/31 | 5,170 | 5,230 | 5,170 | 5,200 | -20 | -0.4% | 12,500 |
| 2017/05/30 | 5,220 | 5,290 | 5,220 | 5,220 | -40 | -0.8% | 15,700 |
| 2017/05/29 | 5,240 | 5,280 | 5,230 | 5,260 | +30 | +0.6% | 14,300 |
| 2017/05/26 | 5,310 | 5,310 | 5,210 | 5,230 | -40 | -0.8% | 17,400 |
| 2017/05/25 | 5,250 | 5,310 | 5,230 | 5,270 | +40 | +0.8% | 26,800 |
| 2017/05/24 | 5,170 | 5,230 | 5,170 | 5,230 | +60 | +1.2% | 14,100 |
| 2017/05/23 | 5,220 | 5,240 | 5,150 | 5,170 | +20 | +0.4% | 30,000 |
| 2017/05/22 | 5,090 | 5,170 | 5,090 | 5,150 | +60 | +1.2% | 12,300 |
| 2017/05/19 | 5,200 | 5,200 | 5,090 | 5,090 | -130 | -2.5% | 19,200 |
| 2017/05/18 | 5,230 | 5,240 | 5,180 | 5,220 | -20 | -0.4% | 29,400 |
| 2017/05/17 | 5,250 | 5,250 | 5,200 | 5,240 | -10 | -0.2% | 16,700 |
| 2017/05/16 | 5,330 | 5,330 | 5,210 | 5,250 | -30 | -0.6% | 17,700 |
| 2017/05/15 | 5,260 | 5,310 | 5,240 | 5,280 | +10 | +0.2% | 23,500 |
| 2017/05/12 | 5,240 | 5,300 | 5,230 | 5,270 | +10 | +0.2% | 16,100 |
| 2017/05/11 | 5,190 | 5,300 | 5,150 | 5,260 | +90 | +1.7% | 21,000 |
| 2017/05/10 | 5,290 | 5,290 | 5,150 | 5,170 | -90 | -1.7% | 27,100 |
| 2017/05/09 | 5,250 | 5,330 | 5,230 | 5,260 | -30 | -0.6% | 22,800 |
| 2017/05/08 | 5,160 | 5,340 | 5,130 | 5,290 | +200 | +3.9% | 40,200 |
| 2017/05/02 | 5,010 | 5,180 | 5,010 | 5,090 | +30 | +0.6% | 22,900 |
| 2017/05/01 | 5,000 | 5,060 | 5,000 | 5,060 | +100 | +2% | 18,500 |
| 2017/04/28 | 4,950 | 5,020 | 4,940 | 4,960 | +20 | +0.4% | 25,000 |
1801～
1850
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
