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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/01 | 4,185 | 4,185 | 4,070 | 4,095 | -20 | -0.5% | 28,500 |
| 2016/11/30 | 4,080 | 4,115 | 4,035 | 4,115 | +35 | +0.9% | 19,000 |
| 2016/11/29 | 4,015 | 4,085 | 4,015 | 4,080 | +5 | +0.1% | 10,000 |
| 2016/11/28 | 4,040 | 4,075 | 4,030 | 4,075 | -20 | -0.5% | 14,100 |
| 2016/11/25 | 4,125 | 4,125 | 4,050 | 4,095 | -20 | -0.5% | 25,200 |
| 2016/11/24 | 4,130 | 4,165 | 4,100 | 4,115 | -10 | -0.2% | 15,500 |
| 2016/11/22 | 4,080 | 4,130 | 4,045 | 4,125 | +75 | +1.9% | 12,300 |
| 2016/11/21 | 4,040 | 4,070 | 4,025 | 4,050 | +25 | +0.6% | 17,000 |
| 2016/11/18 | 4,000 | 4,040 | 3,955 | 4,025 | +85 | +2.2% | 15,700 |
| 2016/11/17 | 3,955 | 4,015 | 3,935 | 3,940 | -45 | -1.1% | 24,700 |
| 2016/11/16 | 3,960 | 3,985 | 3,960 | 3,985 | +30 | +0.8% | 13,600 |
| 2016/11/15 | 3,980 | 3,985 | 3,930 | 3,955 | +5 | +0.1% | 14,800 |
| 2016/11/14 | 3,945 | 4,000 | 3,930 | 3,950 | +20 | +0.5% | 17,100 |
| 2016/11/11 | 4,075 | 4,075 | 3,925 | 3,930 | -110 | -2.7% | 24,700 |
| 2016/11/10 | 3,950 | 4,045 | 3,930 | 4,040 | +165 | +4.3% | 28,000 |
| 2016/11/09 | 4,070 | 4,070 | 3,840 | 3,875 | -170 | -4.2% | 21,600 |
| 2016/11/08 | 4,090 | 4,090 | 4,020 | 4,045 | -45 | -1.1% | 15,100 |
| 2016/11/07 | 4,055 | 4,095 | 4,055 | 4,090 | +35 | +0.9% | 11,900 |
| 2016/11/04 | 4,130 | 4,140 | 4,020 | 4,055 | -145 | -3.5% | 26,200 |
| 2016/11/02 | 4,200 | 4,225 | 4,170 | 4,200 | -65 | -1.5% | 24,600 |
| 2016/11/01 | 4,205 | 4,275 | 4,205 | 4,265 | +20 | +0.5% | 24,100 |
| 2016/10/31 | 4,250 | 4,260 | 4,185 | 4,245 | -35 | -0.8% | 31,400 |
| 2016/10/28 | 4,140 | 4,280 | 4,135 | 4,280 | +140 | +3.4% | 81,400 |
| 2016/10/27 | 4,145 | 4,150 | 4,070 | 4,140 | +5 | +0.1% | 16,500 |
| 2016/10/26 | 4,085 | 4,165 | 4,085 | 4,135 | +20 | +0.5% | 24,400 |
| 2016/10/25 | 4,145 | 4,145 | 4,100 | 4,115 | -5 | -0.1% | 18,600 |
| 2016/10/24 | 4,105 | 4,145 | 4,100 | 4,120 | +15 | +0.4% | 9,700 |
| 2016/10/21 | 4,080 | 4,110 | 4,060 | 4,105 | +25 | +0.6% | 17,100 |
| 2016/10/20 | 4,055 | 4,080 | 4,010 | 4,080 | +30 | +0.7% | 21,900 |
| 2016/10/19 | 4,070 | 4,070 | 4,005 | 4,050 | -20 | -0.5% | 27,100 |
| 2016/10/18 | 4,150 | 4,150 | 4,050 | 4,070 | -45 | -1.1% | 19,600 |
| 2016/10/17 | 4,155 | 4,185 | 4,080 | 4,115 | -40 | -1% | 16,900 |
| 2016/10/14 | 4,120 | 4,155 | 4,055 | 4,155 | +10 | +0.2% | 29,200 |
| 2016/10/13 | 3,965 | 4,150 | 3,960 | 4,145 | +215 | +5.5% | 46,600 |
| 2016/10/12 | 3,775 | 3,940 | 3,755 | 3,930 | +95 | +2.5% | 32,800 |
| 2016/10/11 | 3,850 | 3,885 | 3,815 | 3,835 | -35 | -0.9% | 16,100 |
| 2016/10/07 | 3,875 | 3,905 | 3,820 | 3,870 | -20 | -0.5% | 16,800 |
| 2016/10/06 | 3,900 | 3,915 | 3,815 | 3,890 | +15 | +0.4% | 44,100 |
| 2016/10/05 | 3,865 | 3,900 | 3,860 | 3,875 | -15 | -0.4% | 19,300 |
| 2016/10/04 | 3,890 | 3,890 | 3,840 | 3,890 | +20 | +0.5% | 15,800 |
| 2016/10/03 | 3,815 | 3,920 | 3,815 | 3,870 | +40 | +1% | 12,800 |
| 2016/09/30 | 3,870 | 3,875 | 3,820 | 3,830 | -50 | -1.3% | 17,000 |
| 2016/09/29 | 3,795 | 3,895 | 3,785 | 3,880 | +85 | +2.2% | 21,200 |
| 2016/09/28 | 3,755 | 3,805 | 3,755 | 3,795 | -10 | -0.3% | 10,000 |
| 2016/09/27 | 3,750 | 3,820 | 3,730 | 3,805 | +30 | +0.8% | 17,700 |
2101～
2150
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
