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 |
|---|---|---|---|---|---|---|---|
| 2017/05/09 | 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 |
| 2017/04/27 | 4,900 | 4,950 | 4,880 | 4,940 | +85 | +1.8% | 17,100 |
| 2017/04/26 | 4,925 | 4,925 | 4,840 | 4,855 | -70 | -1.4% | 16,400 |
| 2017/04/25 | 4,945 | 4,945 | 4,905 | 4,925 | -5 | -0.1% | 14,600 |
| 2017/04/24 | 4,845 | 4,935 | 4,845 | 4,930 | +105 | +2.2% | 19,200 |
| 2017/04/21 | 4,760 | 4,825 | 4,745 | 4,825 | +75 | +1.6% | 19,600 |
| 2017/04/20 | 4,785 | 4,785 | 4,730 | 4,750 | -20 | -0.4% | 15,900 |
| 2017/04/19 | 4,705 | 4,830 | 4,680 | 4,770 | +35 | +0.7% | 28,600 |
| 2017/04/18 | 4,595 | 4,755 | 4,565 | 4,735 | +150 | +3.3% | 33,800 |
| 2017/04/17 | 4,505 | 4,585 | 4,490 | 4,585 | +80 | +1.8% | 16,200 |
| 2017/04/14 | 4,485 | 4,520 | 4,460 | 4,505 | +20 | +0.4% | 18,200 |
| 2017/04/13 | 4,375 | 4,520 | 4,365 | 4,485 | +40 | +0.9% | 26,500 |
| 2017/04/12 | 4,490 | 4,490 | 4,380 | 4,445 | +25 | +0.6% | 18,600 |
| 2017/04/11 | 4,450 | 4,475 | 4,420 | 4,420 | -45 | -1% | 8,300 |
| 2017/04/10 | 4,395 | 4,465 | 4,390 | 4,465 | +55 | +1.2% | 11,500 |
| 2017/04/07 | 4,445 | 4,445 | 4,395 | 4,410 | +30 | +0.7% | 8,800 |
| 2017/04/06 | 4,455 | 4,470 | 4,365 | 4,380 | -90 | -2% | 12,200 |
| 2017/04/05 | 4,480 | 4,540 | 4,430 | 4,470 | -10 | -0.2% | 9,100 |
| 2017/04/04 | 4,445 | 4,495 | 4,410 | 4,480 | +30 | +0.7% | 14,300 |
| 2017/04/03 | 4,335 | 4,480 | 4,335 | 4,450 | +120 | +2.8% | 13,700 |
| 2017/03/31 | 4,480 | 4,520 | 4,305 | 4,330 | -110 | -2.5% | 16,600 |
| 2017/03/30 | 4,515 | 4,525 | 4,420 | 4,440 | -110 | -2.4% | 5,800 |
| 2017/03/29 | 4,565 | 4,580 | 4,500 | 4,550 | +15 | +0.3% | 8,800 |
| 2017/03/28 | 4,465 | 4,535 | 4,465 | 4,535 | +85 | +1.9% | 14,100 |
| 2017/03/27 | 4,465 | 4,475 | 4,425 | 4,450 | -15 | -0.3% | 10,600 |
| 2017/03/24 | 4,435 | 4,490 | 4,400 | 4,465 | +60 | +1.4% | 17,500 |
| 2017/03/23 | 4,390 | 4,430 | 4,375 | 4,405 | +15 | +0.3% | 10,200 |
| 2017/03/22 | 4,415 | 4,485 | 4,370 | 4,390 | -95 | -2.1% | 12,200 |
| 2017/03/21 | 4,440 | 4,495 | 4,440 | 4,485 | +5 | +0.1% | 6,400 |
| 2017/03/17 | 4,490 | 4,495 | 4,455 | 4,480 | -5 | -0.1% | 7,200 |
| 2017/03/16 | 4,480 | 4,500 | 4,415 | 4,485 | +15 | +0.3% | 12,500 |
| 2017/03/15 | 4,480 | 4,510 | 4,450 | 4,470 | +10 | +0.2% | 12,000 |
| 2017/03/14 | 4,500 | 4,500 | 4,430 | 4,460 | +5 | +0.1% | 12,600 |
| 2017/03/13 | 4,490 | 4,500 | 4,455 | 4,455 | -25 | -0.6% | 7,700 |
| 2017/03/10 | 4,415 | 4,495 | 4,415 | 4,480 | +65 | +1.5% | 28,100 |
| 2017/03/09 | 4,400 | 4,435 | 4,375 | 4,415 | -5 | -0.1% | 16,200 |
| 2017/03/08 | 4,385 | 4,425 | 4,380 | 4,420 | +5 | +0.1% | 11,100 |
| 2017/03/07 | 4,380 | 4,415 | 4,380 | 4,415 | +15 | +0.3% | 9,000 |
| 2017/03/06 | 4,365 | 4,435 | 4,365 | 4,400 | -10 | -0.2% | 12,600 |
| 2017/03/03 | 4,450 | 4,460 | 4,405 | 4,410 | -40 | -0.9% | 11,400 |
| 2017/03/02 | 4,520 | 4,520 | 4,430 | 4,450 | -5 | -0.1% | 12,600 |
| 2017/03/01 | 4,540 | 4,545 | 4,440 | 4,455 | -85 | -1.9% | 17,200 |
| 2017/02/28 | 4,520 | 4,580 | 4,485 | 4,540 | +30 | +0.7% | 21,300 |
| 2017/02/27 | 4,520 | 4,530 | 4,470 | 4,510 | -10 | -0.2% | 19,100 |
| 2017/02/24 | 4,580 | 4,580 | 4,460 | 4,520 | -100 | -2.2% | 29,900 |
| 2017/02/23 | 4,580 | 4,635 | 4,550 | 4,620 | +65 | +1.4% | 84,100 |
2001～
2050
件表示中 / 6995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 | 702,000円 | +6.8% | +5.0% | 1.77% | 11.75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 |
| 壱番屋 | 92,200円 | +10.3% | +5.9% | 1.74% | 44.58倍 | 4.59倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| くら寿司 | 355,000円 | +3.4% | -16.5% | 0.56% | 41.50倍 | 2.33倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| アダストリア | 299,100円 | +4.1% | +19.0% | 3.01% | 11.12倍 | 1.79倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ＡＯＫＩ ＨＤ | 167,200円 | +2.8% | +10.9% | 4.78% | 14.65倍 | 0.99倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
