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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,480 | 4,550 | 4,470 | 4,545 | +30 | +0.7% | 19,200 |
| 2015/11/20 | 4,540 | 4,560 | 4,480 | 4,515 | +5 | +0.1% | 15,100 |
| 2015/11/19 | 4,525 | 4,575 | 4,480 | 4,510 | -40 | -0.9% | 17,900 |
| 2015/11/18 | 4,580 | 4,585 | 4,530 | 4,550 | +20 | +0.4% | 8,300 |
| 2015/11/17 | 4,580 | 4,595 | 4,510 | 4,530 | -5 | -0.1% | 16,600 |
| 2015/11/16 | 4,560 | 4,595 | 4,525 | 4,535 | -80 | -1.7% | 12,300 |
| 2015/11/13 | 4,550 | 4,635 | 4,550 | 4,615 | +20 | +0.4% | 15,600 |
| 2015/11/12 | 4,605 | 4,645 | 4,580 | 4,595 | -45 | -1% | 12,100 |
| 2015/11/11 | 4,540 | 4,640 | 4,535 | 4,640 | +110 | +2.4% | 16,600 |
| 2015/11/10 | 4,540 | 4,625 | 4,525 | 4,530 | -70 | -1.5% | 12,400 |
| 2015/11/09 | 4,585 | 4,640 | 4,570 | 4,600 | ±0 | ±0% | 17,700 |
| 2015/11/06 | 4,550 | 4,630 | 4,540 | 4,600 | +70 | +1.5% | 24,100 |
| 2015/11/05 | 4,455 | 4,550 | 4,410 | 4,530 | +75 | +1.7% | 31,600 |
| 2015/11/04 | 4,620 | 4,630 | 4,435 | 4,455 | -205 | -4.4% | 54,800 |
| 2015/11/02 | 4,440 | 4,680 | 4,440 | 4,660 | +130 | +2.9% | 44,200 |
| 2015/10/30 | 4,460 | 4,560 | 4,460 | 4,530 | +35 | +0.8% | 29,000 |
| 2015/10/29 | 4,515 | 4,545 | 4,445 | 4,495 | -45 | -1% | 82,500 |
| 2015/10/28 | 4,545 | 4,545 | 4,510 | 4,540 | -5 | -0.1% | 15,000 |
| 2015/10/27 | 4,560 | 4,600 | 4,525 | 4,545 | ±0 | ±0% | 24,300 |
| 2015/10/26 | 4,565 | 4,565 | 4,500 | 4,545 | +5 | +0.1% | 24,100 |
| 2015/10/23 | 4,600 | 4,600 | 4,525 | 4,540 | -40 | -0.9% | 40,800 |
| 2015/10/22 | 4,550 | 4,585 | 4,530 | 4,580 | +5 | +0.1% | 20,200 |
| 2015/10/21 | 4,570 | 4,580 | 4,500 | 4,575 | +15 | +0.3% | 19,700 |
| 2015/10/20 | 4,565 | 4,620 | 4,510 | 4,560 | -20 | -0.4% | 19,300 |
| 2015/10/19 | 4,495 | 4,600 | 4,465 | 4,580 | +85 | +1.9% | 31,900 |
| 2015/10/16 | 4,550 | 4,550 | 4,490 | 4,495 | -40 | -0.9% | 22,800 |
| 2015/10/15 | 4,410 | 4,550 | 4,405 | 4,535 | +100 | +2.3% | 28,000 |
| 2015/10/14 | 4,385 | 4,455 | 4,340 | 4,435 | -20 | -0.4% | 30,900 |
| 2015/10/13 | 4,380 | 4,480 | 4,305 | 4,455 | +25 | +0.6% | 31,700 |
| 2015/10/09 | 4,340 | 4,440 | 4,275 | 4,430 | +110 | +2.5% | 28,600 |
| 2015/10/08 | 4,430 | 4,460 | 4,305 | 4,320 | -110 | -2.5% | 65,900 |
| 2015/10/07 | 4,235 | 4,500 | 4,225 | 4,430 | +210 | +5% | 78,200 |
| 2015/10/06 | 4,200 | 4,485 | 4,190 | 4,220 | +220 | +5.5% | 158,000 |
| 2015/10/05 | 4,200 | 4,200 | 3,990 | 4,000 | -130 | -3.1% | 65,700 |
| 2015/10/02 | 4,200 | 4,235 | 4,070 | 4,130 | -55 | -1.3% | 59,800 |
| 2015/10/01 | 4,150 | 4,240 | 4,070 | 4,185 | +105 | +2.6% | 41,500 |
| 2015/09/30 | 4,070 | 4,120 | 4,050 | 4,080 | +90 | +2.3% | 26,600 |
| 2015/09/29 | 3,975 | 4,030 | 3,925 | 3,990 | -55 | -1.4% | 23,700 |
| 2015/09/28 | 3,920 | 4,065 | 3,770 | 4,045 | +165 | +4.3% | 32,700 |
| 2015/09/25 | 3,770 | 3,880 | 3,595 | 3,880 | +220 | +6% | 31,500 |
| 2015/09/24 | 3,600 | 3,740 | 3,600 | 3,660 | ±0 | ±0% | 11,700 |
| 2015/09/18 | 3,675 | 3,810 | 3,615 | 3,660 | -85 | -2.3% | 22,000 |
| 2015/09/17 | 3,575 | 3,765 | 3,570 | 3,745 | +150 | +4.2% | 19,300 |
| 2015/09/16 | 3,685 | 3,730 | 3,575 | 3,595 | -75 | -2% | 17,700 |
| 2015/09/15 | 3,695 | 3,780 | 3,620 | 3,670 | +15 | +0.4% | 14,700 |
| 2015/09/14 | 3,740 | 3,740 | 3,655 | 3,655 | -35 | -0.9% | 9,400 |
| 2015/09/11 | 3,580 | 3,745 | 3,570 | 3,690 | +75 | +2.1% | 40,200 |
| 2015/09/10 | 3,625 | 3,645 | 3,540 | 3,615 | -70 | -1.9% | 23,500 |
| 2015/09/09 | 3,570 | 3,715 | 3,570 | 3,685 | +160 | +4.5% | 16,900 |
| 2015/09/08 | 3,620 | 3,620 | 3,510 | 3,525 | -75 | -2.1% | 23,400 |
2201～
2250
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
