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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 7,360 | 7,460 | 7,310 | 7,420 | +110 | +1.5% | 23,500 |
| 2024/06/21 | 7,270 | 7,350 | 7,270 | 7,310 | +40 | +0.6% | 31,100 |
| 2024/06/20 | 7,310 | 7,380 | 7,260 | 7,270 | -40 | -0.5% | 12,100 |
| 2024/06/19 | 7,230 | 7,310 | 7,220 | 7,310 | +50 | +0.7% | 12,200 |
| 2024/06/18 | 7,300 | 7,350 | 7,250 | 7,260 | -20 | -0.3% | 17,100 |
| 2024/06/17 | 7,140 | 7,290 | 7,140 | 7,280 | -10 | -0.1% | 21,500 |
| 2024/06/14 | 7,130 | 7,320 | 7,130 | 7,290 | +100 | +1.4% | 32,900 |
| 2024/06/13 | 7,250 | 7,350 | 7,170 | 7,190 | -110 | -1.5% | 23,600 |
| 2024/06/12 | 7,320 | 7,450 | 7,270 | 7,300 | -110 | -1.5% | 32,300 |
| 2024/06/11 | 7,320 | 7,500 | 7,320 | 7,410 | +50 | +0.7% | 33,500 |
| 2024/06/10 | 7,210 | 7,380 | 7,210 | 7,360 | +170 | +2.4% | 23,000 |
| 2024/06/07 | 7,260 | 7,270 | 7,190 | 7,190 | -70 | -1% | 14,900 |
| 2024/06/06 | 7,310 | 7,330 | 7,230 | 7,260 | -100 | -1.4% | 18,100 |
| 2024/06/05 | 7,280 | 7,460 | 7,280 | 7,360 | ±0 | ±0% | 17,800 |
| 2024/06/04 | 7,430 | 7,430 | 7,320 | 7,360 | ±0 | ±0% | 15,000 |
| 2024/06/03 | 7,380 | 7,450 | 7,310 | 7,360 | +20 | +0.3% | 20,100 |
| 2024/05/31 | 7,200 | 7,370 | 7,190 | 7,340 | +140 | +1.9% | 41,700 |
| 2024/05/30 | 7,150 | 7,220 | 7,140 | 7,200 | +50 | +0.7% | 12,900 |
| 2024/05/29 | 7,220 | 7,240 | 7,140 | 7,150 | -70 | -1% | 16,100 |
| 2024/05/28 | 7,260 | 7,290 | 7,190 | 7,220 | -40 | -0.6% | 21,600 |
| 2024/05/27 | 7,300 | 7,300 | 7,210 | 7,260 | -40 | -0.5% | 18,700 |
| 2024/05/24 | 7,330 | 7,380 | 7,300 | 7,300 | -70 | -0.9% | 12,800 |
| 2024/05/23 | 7,410 | 7,410 | 7,330 | 7,370 | -60 | -0.8% | 11,900 |
| 2024/05/22 | 7,430 | 7,520 | 7,420 | 7,430 | -20 | -0.3% | 17,200 |
| 2024/05/21 | 7,490 | 7,560 | 7,450 | 7,450 | -20 | -0.3% | 14,000 |
| 2024/05/20 | 7,350 | 7,490 | 7,350 | 7,470 | -20 | -0.3% | 16,100 |
| 2024/05/17 | 7,410 | 7,490 | 7,360 | 7,490 | +80 | +1.1% | 13,500 |
| 2024/05/16 | 7,330 | 7,430 | 7,290 | 7,410 | +90 | +1.2% | 15,400 |
| 2024/05/15 | 7,340 | 7,370 | 7,270 | 7,320 | -20 | -0.3% | 16,500 |
| 2024/05/14 | 7,630 | 7,630 | 7,320 | 7,340 | +10 | +0.1% | 23,300 |
| 2024/05/13 | 7,390 | 7,490 | 7,290 | 7,330 | -210 | -2.8% | 27,200 |
| 2024/05/10 | 7,430 | 7,590 | 7,400 | 7,540 | +140 | +1.9% | 87,200 |
| 2024/05/09 | 7,430 | 7,450 | 7,380 | 7,400 | +50 | +0.7% | 10,700 |
| 2024/05/08 | 7,490 | 7,500 | 7,320 | 7,350 | -130 | -1.7% | 24,700 |
| 2024/05/07 | 7,470 | 7,500 | 7,390 | 7,480 | +50 | +0.7% | 18,200 |
| 2024/05/02 | 7,540 | 7,550 | 7,380 | 7,430 | -110 | -1.5% | 17,700 |
| 2024/05/01 | 7,500 | 7,600 | 7,500 | 7,540 | -10 | -0.1% | 12,400 |
| 2024/04/30 | 7,550 | 7,580 | 7,470 | 7,550 | +10 | +0.1% | 23,400 |
| 2024/04/26 | 7,450 | 7,580 | 7,440 | 7,540 | -30 | -0.4% | 22,800 |
| 2024/04/25 | 7,700 | 7,700 | 7,510 | 7,570 | -90 | -1.2% | 33,100 |
| 2024/04/24 | 7,710 | 7,710 | 7,620 | 7,660 | -10 | -0.1% | 22,900 |
| 2024/04/23 | 7,670 | 7,750 | 7,620 | 7,670 | +10 | +0.1% | 21,500 |
| 2024/04/22 | 7,610 | 7,740 | 7,610 | 7,660 | +40 | +0.5% | 20,200 |
| 2024/04/19 | 7,680 | 7,730 | 7,550 | 7,620 | -80 | -1% | 34,100 |
| 2024/04/18 | 7,730 | 7,850 | 7,680 | 7,700 | +120 | +1.6% | 41,500 |
| 2024/04/17 | 7,840 | 7,840 | 7,540 | 7,580 | -260 | -3.3% | 34,700 |
| 2024/04/16 | 7,860 | 7,940 | 7,750 | 7,840 | -100 | -1.3% | 48,400 |
| 2024/04/15 | 7,910 | 8,010 | 7,820 | 7,940 | -30 | -0.4% | 64,300 |
| 2024/04/12 | 7,320 | 7,990 | 7,320 | 7,970 | +950 | +13.5% | 236,300 |
| 2024/04/11 | 6,900 | 7,120 | 6,870 | 7,020 | +60 | +0.9% | 80,800 |
201～
250
件表示中 / 6937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 | 710,000円 | +6.8% | +5.0% | 1.75% | 11.89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 |
| 壱番屋 | 98,500円 | +10.3% | +5.9% | 1.62% | 47.63倍 | 4.90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 |
| 西松屋チェ | 217,100円 | +7.5% | +10.7% | 1.43% | 13.97倍 | 1.43倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 物語コーポ | 370,500円 | +13.4% | +11.1% | 0.97% | 22.57倍 | 3.81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 |
| くら寿司 | 337,500円 | +3.4% | -16.5% | 0.59% | 39.45倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム
