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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,495 | 4,500 | 4,425 | 4,470 | -5 | -0.1% | 21,300 |
| 2017/02/14 | 4,445 | 4,530 | 4,440 | 4,475 | +85 | +1.9% | 52,600 |
| 2017/02/13 | 4,345 | 4,390 | 4,325 | 4,390 | +55 | +1.3% | 23,700 |
| 2017/02/10 | 4,300 | 4,345 | 4,270 | 4,335 | +40 | +0.9% | 28,800 |
| 2017/02/09 | 4,270 | 4,305 | 4,255 | 4,295 | +25 | +0.6% | 19,200 |
| 2017/02/08 | 4,295 | 4,295 | 4,240 | 4,270 | -15 | -0.4% | 12,500 |
| 2017/02/07 | 4,280 | 4,290 | 4,240 | 4,285 | +30 | +0.7% | 22,800 |
| 2017/02/06 | 4,240 | 4,265 | 4,230 | 4,255 | +35 | +0.8% | 16,300 |
| 2017/02/03 | 4,160 | 4,250 | 4,160 | 4,220 | +30 | +0.7% | 18,800 |
| 2017/02/02 | 4,215 | 4,225 | 4,155 | 4,190 | +25 | +0.6% | 26,900 |
| 2017/02/01 | 4,130 | 4,185 | 4,120 | 4,165 | +5 | +0.1% | 19,900 |
| 2017/01/31 | 4,170 | 4,170 | 4,135 | 4,160 | -25 | -0.6% | 19,000 |
| 2017/01/30 | 4,190 | 4,190 | 4,165 | 4,185 | -20 | -0.5% | 10,700 |
| 2017/01/27 | 4,205 | 4,220 | 4,175 | 4,205 | +5 | +0.1% | 8,100 |
| 2017/01/26 | 4,200 | 4,215 | 4,160 | 4,200 | +25 | +0.6% | 12,700 |
| 2017/01/25 | 4,220 | 4,230 | 4,155 | 4,175 | +10 | +0.2% | 10,300 |
| 2017/01/24 | 4,155 | 4,175 | 4,130 | 4,165 | +10 | +0.2% | 13,100 |
| 2017/01/23 | 4,240 | 4,240 | 4,155 | 4,155 | -85 | -2% | 14,800 |
| 2017/01/20 | 4,240 | 4,260 | 4,220 | 4,240 | ±0 | ±0% | 17,200 |
| 2017/01/19 | 4,245 | 4,260 | 4,210 | 4,240 | +10 | +0.2% | 13,400 |
| 2017/01/18 | 4,200 | 4,240 | 4,160 | 4,230 | +10 | +0.2% | 19,200 |
| 2017/01/17 | 4,250 | 4,250 | 4,205 | 4,220 | -20 | -0.5% | 14,800 |
| 2017/01/16 | 4,285 | 4,300 | 4,230 | 4,240 | -45 | -1.1% | 19,900 |
| 2017/01/13 | 4,240 | 4,325 | 4,240 | 4,285 | +35 | +0.8% | 26,200 |
| 2017/01/12 | 4,320 | 4,320 | 4,240 | 4,250 | -70 | -1.6% | 35,800 |
| 2017/01/11 | 4,300 | 4,330 | 4,275 | 4,320 | +35 | +0.8% | 30,800 |
| 2017/01/10 | 4,300 | 4,300 | 4,240 | 4,285 | ±0 | ±0% | 56,400 |
| 2017/01/06 | 4,290 | 4,425 | 4,235 | 4,285 | -270 | -5.9% | 118,300 |
| 2017/01/05 | 4,600 | 4,640 | 4,530 | 4,555 | -45 | -1% | 24,900 |
| 2017/01/04 | 4,515 | 4,610 | 4,500 | 4,600 | +85 | +1.9% | 26,400 |
| 2016/12/30 | 4,515 | 4,530 | 4,470 | 4,515 | ±0 | ±0% | 13,200 |
| 2016/12/29 | 4,475 | 4,535 | 4,475 | 4,515 | -20 | -0.4% | 15,700 |
| 2016/12/28 | 4,490 | 4,545 | 4,485 | 4,535 | +35 | +0.8% | 8,700 |
| 2016/12/27 | 4,545 | 4,560 | 4,480 | 4,500 | -75 | -1.6% | 20,800 |
| 2016/12/26 | 4,545 | 4,600 | 4,545 | 4,575 | -15 | -0.3% | 12,200 |
| 2016/12/22 | 4,620 | 4,640 | 4,555 | 4,590 | -35 | -0.8% | 17,400 |
| 2016/12/21 | 4,680 | 4,680 | 4,610 | 4,625 | -20 | -0.4% | 14,500 |
| 2016/12/20 | 4,600 | 4,665 | 4,600 | 4,645 | +50 | +1.1% | 14,200 |
| 2016/12/19 | 4,510 | 4,595 | 4,505 | 4,595 | +65 | +1.4% | 36,300 |
| 2016/12/16 | 4,495 | 4,565 | 4,495 | 4,530 | +75 | +1.7% | 33,000 |
| 2016/12/15 | 4,335 | 4,455 | 4,335 | 4,455 | +95 | +2.2% | 19,800 |
| 2016/12/14 | 4,300 | 4,395 | 4,285 | 4,360 | +65 | +1.5% | 33,100 |
| 2016/12/13 | 4,240 | 4,295 | 4,225 | 4,295 | +80 | +1.9% | 19,700 |
| 2016/12/12 | 4,200 | 4,235 | 4,195 | 4,215 | -10 | -0.2% | 18,100 |
| 2016/12/09 | 4,215 | 4,225 | 4,150 | 4,225 | +80 | +1.9% | 32,200 |
| 2016/12/08 | 4,105 | 4,160 | 4,085 | 4,145 | +75 | +1.8% | 23,000 |
| 2016/12/07 | 4,065 | 4,070 | 4,035 | 4,070 | +35 | +0.9% | 9,700 |
| 2016/12/06 | 4,060 | 4,065 | 4,020 | 4,035 | +30 | +0.7% | 21,500 |
| 2016/12/05 | 4,000 | 4,035 | 3,975 | 4,005 | -30 | -0.7% | 16,900 |
| 2016/12/02 | 4,095 | 4,095 | 4,005 | 4,035 | -60 | -1.5% | 18,900 |
1901～
1950
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
