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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,700 | 3,740 | 3,595 | 3,600 | -140 | -3.7% | 32,600 |
| 2015/09/04 | 3,875 | 3,875 | 3,695 | 3,740 | -130 | -3.4% | 39,300 |
| 2015/09/03 | 3,790 | 3,890 | 3,790 | 3,870 | +135 | +3.6% | 18,600 |
| 2015/09/02 | 3,705 | 3,820 | 3,680 | 3,735 | -85 | -2.2% | 37,100 |
| 2015/09/01 | 3,910 | 3,920 | 3,810 | 3,820 | -90 | -2.3% | 34,300 |
| 2015/08/31 | 3,815 | 3,910 | 3,805 | 3,910 | +25 | +0.6% | 19,900 |
| 2015/08/28 | 3,870 | 3,930 | 3,810 | 3,885 | +25 | +0.6% | 29,000 |
| 2015/08/27 | 3,960 | 4,015 | 3,835 | 3,860 | +85 | +2.3% | 26,100 |
| 2015/08/26 | 3,710 | 3,820 | 3,700 | 3,775 | +75 | +2% | 30,300 |
| 2015/08/25 | 3,540 | 3,910 | 3,485 | 3,700 | -125 | -3.3% | 72,800 |
| 2015/08/24 | 3,985 | 4,025 | 3,825 | 3,825 | -290 | -7% | 64,100 |
| 2015/08/21 | 4,100 | 4,180 | 4,070 | 4,115 | -195 | -4.5% | 41,600 |
| 2015/08/20 | 4,365 | 4,465 | 4,300 | 4,310 | -120 | -2.7% | 31,100 |
| 2015/08/19 | 4,440 | 4,495 | 4,280 | 4,430 | -45 | -1% | 45,000 |
| 2015/08/18 | 4,480 | 4,530 | 4,450 | 4,475 | -5 | -0.1% | 12,100 |
| 2015/08/17 | 4,375 | 4,500 | 4,375 | 4,480 | +135 | +3.1% | 18,100 |
| 2015/08/14 | 4,400 | 4,400 | 4,330 | 4,345 | -55 | -1.3% | 18,700 |
| 2015/08/13 | 4,320 | 4,420 | 4,240 | 4,400 | +50 | +1.1% | 22,600 |
| 2015/08/12 | 4,415 | 4,430 | 4,260 | 4,350 | -85 | -1.9% | 17,500 |
| 2015/08/11 | 4,495 | 4,495 | 4,420 | 4,435 | +70 | +1.6% | 21,000 |
| 2015/08/10 | 4,370 | 4,410 | 4,315 | 4,365 | +30 | +0.7% | 30,500 |
| 2015/08/07 | 4,555 | 4,555 | 4,240 | 4,335 | -200 | -4.4% | 30,900 |
| 2015/08/06 | 4,630 | 4,635 | 4,520 | 4,535 | -30 | -0.7% | 13,500 |
| 2015/08/05 | 4,500 | 4,630 | 4,500 | 4,565 | +80 | +1.8% | 23,500 |
| 2015/08/04 | 4,375 | 4,495 | 4,370 | 4,485 | +75 | +1.7% | 28,100 |
| 2015/08/03 | 4,385 | 4,440 | 4,375 | 4,410 | +30 | +0.7% | 14,000 |
| 2015/07/31 | 4,335 | 4,390 | 4,255 | 4,380 | +65 | +1.5% | 17,000 |
| 2015/07/30 | 4,400 | 4,405 | 4,270 | 4,315 | -15 | -0.3% | 17,500 |
| 2015/07/29 | 4,320 | 4,340 | 4,240 | 4,330 | +85 | +2% | 21,600 |
| 2015/07/28 | 4,295 | 4,325 | 4,230 | 4,245 | -95 | -2.2% | 28,600 |
| 2015/07/27 | 4,455 | 4,470 | 4,330 | 4,340 | -100 | -2.3% | 28,700 |
| 2015/07/24 | 4,450 | 4,460 | 4,400 | 4,440 | +60 | +1.4% | 26,300 |
| 2015/07/23 | 4,225 | 4,380 | 4,200 | 4,380 | +155 | +3.7% | 29,100 |
| 2015/07/22 | 4,065 | 4,250 | 4,040 | 4,225 | +110 | +2.7% | 38,600 |
| 2015/07/21 | 4,100 | 4,125 | 4,050 | 4,115 | +15 | +0.4% | 21,800 |
| 2015/07/17 | 4,100 | 4,115 | 4,040 | 4,100 | +10 | +0.2% | 33,200 |
| 2015/07/16 | 4,000 | 4,095 | 4,000 | 4,090 | +110 | +2.8% | 37,000 |
| 2015/07/15 | 3,925 | 3,985 | 3,900 | 3,980 | +60 | +1.5% | 23,000 |
| 2015/07/14 | 3,965 | 3,965 | 3,895 | 3,920 | +5 | +0.1% | 11,800 |
| 2015/07/13 | 3,880 | 3,945 | 3,845 | 3,915 | +45 | +1.2% | 17,400 |
| 2015/07/10 | 3,835 | 3,880 | 3,800 | 3,870 | +50 | +1.3% | 27,500 |
| 2015/07/09 | 3,725 | 3,825 | 3,700 | 3,820 | +30 | +0.8% | 31,500 |
| 2015/07/08 | 3,800 | 3,865 | 3,755 | 3,790 | -80 | -2.1% | 32,500 |
| 2015/07/07 | 3,830 | 3,945 | 3,820 | 3,870 | +140 | +3.8% | 48,600 |
| 2015/07/06 | 3,770 | 3,810 | 3,725 | 3,730 | -110 | -2.9% | 29,600 |
| 2015/07/03 | 3,955 | 3,955 | 3,810 | 3,840 | -90 | -2.3% | 20,700 |
| 2015/07/02 | 4,000 | 4,000 | 3,860 | 3,930 | -20 | -0.5% | 23,300 |
| 2015/07/01 | 3,815 | 3,980 | 3,780 | 3,950 | +130 | +3.4% | 14,100 |
| 2015/06/30 | 3,805 | 3,935 | 3,765 | 3,820 | -40 | -1% | 17,000 |
| 2015/06/29 | 3,835 | 3,970 | 3,810 | 3,860 | -165 | -4.1% | 16,900 |
2251～
2300
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
