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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 6,360 | 6,360 | 6,240 | 6,240 | -90 | -1.4% | 34,000 |
| 2024/01/29 | 6,340 | 6,370 | 6,320 | 6,330 | +10 | +0.2% | 23,300 |
| 2024/01/26 | 6,300 | 6,350 | 6,300 | 6,320 | +20 | +0.3% | 26,300 |
| 2024/01/25 | 6,250 | 6,330 | 6,240 | 6,300 | +40 | +0.6% | 22,400 |
| 2024/01/24 | 6,300 | 6,330 | 6,250 | 6,260 | -40 | -0.6% | 20,100 |
| 2024/01/23 | 6,300 | 6,320 | 6,280 | 6,300 | +30 | +0.5% | 21,900 |
| 2024/01/22 | 6,220 | 6,280 | 6,200 | 6,270 | +100 | +1.6% | 22,500 |
| 2024/01/19 | 6,120 | 6,200 | 6,090 | 6,170 | +20 | +0.3% | 47,000 |
| 2024/01/18 | 6,210 | 6,210 | 6,130 | 6,150 | -40 | -0.6% | 31,300 |
| 2024/01/17 | 6,240 | 6,240 | 6,180 | 6,190 | -10 | -0.2% | 39,000 |
| 2024/01/16 | 6,290 | 6,320 | 6,200 | 6,200 | -70 | -1.1% | 39,700 |
| 2024/01/15 | 6,250 | 6,300 | 6,220 | 6,270 | +60 | +1% | 52,900 |
| 2024/01/12 | 6,360 | 6,420 | 6,200 | 6,210 | -90 | -1.4% | 88,200 |
| 2024/01/11 | 6,380 | 6,440 | 6,290 | 6,300 | -180 | -2.8% | 112,400 |
| 2024/01/10 | 6,470 | 6,480 | 6,350 | 6,480 | +60 | +0.9% | 87,800 |
| 2024/01/09 | 6,350 | 6,440 | 6,320 | 6,420 | +170 | +2.7% | 40,000 |
| 2024/01/05 | 6,380 | 6,380 | 6,230 | 6,250 | -50 | -0.8% | 65,700 |
| 2024/01/04 | 6,280 | 6,340 | 6,180 | 6,300 | +50 | +0.8% | 36,900 |
| 2023/12/29 | 6,250 | 6,250 | 6,170 | 6,250 | +30 | +0.5% | 23,200 |
| 2023/12/28 | 6,190 | 6,220 | 6,170 | 6,220 | +30 | +0.5% | 9,300 |
| 2023/12/27 | 6,140 | 6,200 | 6,140 | 6,190 | +40 | +0.7% | 16,200 |
| 2023/12/26 | 6,180 | 6,190 | 6,140 | 6,150 | -50 | -0.8% | 12,800 |
| 2023/12/25 | 6,270 | 6,270 | 6,200 | 6,200 | -10 | -0.2% | 11,800 |
| 2023/12/22 | 6,180 | 6,220 | 6,180 | 6,210 | +80 | +1.3% | 15,700 |
| 2023/12/21 | 6,170 | 6,170 | 6,120 | 6,130 | -50 | -0.8% | 15,100 |
| 2023/12/20 | 6,200 | 6,220 | 6,160 | 6,180 | +30 | +0.5% | 23,400 |
| 2023/12/19 | 6,170 | 6,170 | 6,090 | 6,150 | +20 | +0.3% | 22,800 |
| 2023/12/18 | 6,080 | 6,170 | 6,030 | 6,130 | -50 | -0.8% | 27,200 |
| 2023/12/15 | 6,270 | 6,280 | 6,160 | 6,180 | -110 | -1.7% | 30,800 |
| 2023/12/14 | 6,310 | 6,340 | 6,260 | 6,290 | -10 | -0.2% | 25,200 |
| 2023/12/13 | 6,430 | 6,430 | 6,290 | 6,300 | -130 | -2% | 24,800 |
| 2023/12/12 | 6,460 | 6,480 | 6,410 | 6,430 | +50 | +0.8% | 22,100 |
| 2023/12/11 | 6,340 | 6,380 | 6,320 | 6,380 | +50 | +0.8% | 20,000 |
| 2023/12/08 | 6,410 | 6,440 | 6,280 | 6,330 | -20 | -0.3% | 42,600 |
| 2023/12/07 | 6,410 | 6,410 | 6,330 | 6,350 | -70 | -1.1% | 17,300 |
| 2023/12/06 | 6,290 | 6,440 | 6,290 | 6,420 | +140 | +2.2% | 30,100 |
| 2023/12/05 | 6,340 | 6,370 | 6,280 | 6,280 | -50 | -0.8% | 21,400 |
| 2023/12/04 | 6,300 | 6,360 | 6,240 | 6,330 | ±0 | ±0% | 22,600 |
| 2023/12/01 | 6,370 | 6,400 | 6,300 | 6,330 | -40 | -0.6% | 34,200 |
| 2023/11/30 | 6,430 | 6,450 | 6,340 | 6,370 | -80 | -1.2% | 34,200 |
| 2023/11/29 | 6,590 | 6,590 | 6,440 | 6,450 | -130 | -2% | 27,400 |
| 2023/11/28 | 6,550 | 6,610 | 6,550 | 6,580 | +10 | +0.2% | 15,000 |
| 2023/11/27 | 6,590 | 6,620 | 6,550 | 6,570 | -20 | -0.3% | 9,900 |
| 2023/11/24 | 6,650 | 6,650 | 6,550 | 6,590 | -10 | -0.2% | 21,400 |
| 2023/11/22 | 6,570 | 6,610 | 6,560 | 6,600 | +30 | +0.5% | 14,800 |
| 2023/11/21 | 6,550 | 6,610 | 6,530 | 6,570 | +20 | +0.3% | 23,600 |
| 2023/11/20 | 6,580 | 6,630 | 6,520 | 6,550 | -70 | -1.1% | 25,500 |
| 2023/11/17 | 6,550 | 6,620 | 6,550 | 6,620 | +70 | +1.1% | 19,400 |
| 2023/11/16 | 6,690 | 6,690 | 6,550 | 6,550 | -140 | -2.1% | 17,600 |
| 2023/11/15 | 6,610 | 6,720 | 6,560 | 6,690 | +80 | +1.2% | 35,100 |
201～
250
件表示中 / 6839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 | 677,000円 | +7.1% | +17.8% | 1.71% | 11.85倍 | 1.35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 |
| アークス | 250,700円 | +3.6% | +2.0% | 2.71% | 11.67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 | 71,600円 | +5.4% | +999.9% | 0.00% | - | 22.14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 |
| 物語コーポ | 353,500円 | +13.4% | +11.1% | 1.02% | 21.31倍 | 4.62倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム
