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 |
|---|---|---|---|---|---|---|---|
| 2015/04/20 | 3,565 | 3,610 | 3,480 | 3,495 | -135 | -3.7% | 46,600 |
| 2015/04/17 | 3,660 | 3,660 | 3,605 | 3,630 | -10 | -0.3% | 22,500 |
| 2015/04/16 | 3,670 | 3,670 | 3,620 | 3,640 | -25 | -0.7% | 24,000 |
| 2015/04/15 | 3,650 | 3,690 | 3,625 | 3,665 | +75 | +2.1% | 28,900 |
| 2015/04/14 | 3,580 | 3,615 | 3,545 | 3,590 | +10 | +0.3% | 35,400 |
| 2015/04/13 | 3,610 | 3,620 | 3,555 | 3,580 | -30 | -0.8% | 28,300 |
| 2015/04/10 | 3,580 | 3,665 | 3,505 | 3,610 | -70 | -1.9% | 110,400 |
| 2015/04/09 | 3,650 | 3,680 | 3,580 | 3,680 | +30 | +0.8% | 38,900 |
| 2015/04/08 | 3,580 | 3,650 | 3,545 | 3,650 | +90 | +2.5% | 28,000 |
| 2015/04/07 | 3,515 | 3,575 | 3,485 | 3,560 | +20 | +0.6% | 18,300 |
| 2015/04/06 | 3,570 | 3,570 | 3,510 | 3,540 | -10 | -0.3% | 7,400 |
| 2015/04/03 | 3,495 | 3,550 | 3,495 | 3,550 | +45 | +1.3% | 9,800 |
| 2015/04/02 | 3,425 | 3,530 | 3,425 | 3,505 | +90 | +2.6% | 21,400 |
| 2015/04/01 | 3,455 | 3,455 | 3,390 | 3,415 | -70 | -2% | 28,100 |
| 2015/03/31 | 3,540 | 3,575 | 3,460 | 3,485 | -10 | -0.3% | 24,700 |
| 2015/03/30 | 3,385 | 3,530 | 3,385 | 3,495 | +90 | +2.6% | 23,900 |
| 2015/03/27 | 3,390 | 3,450 | 3,390 | 3,405 | -35 | -1% | 23,100 |
| 2015/03/26 | 3,475 | 3,500 | 3,360 | 3,440 | -90 | -2.5% | 44,800 |
| 2015/03/25 | 3,565 | 3,580 | 3,480 | 3,530 | -35 | -1% | 14,800 |
| 2015/03/24 | 3,615 | 3,615 | 3,540 | 3,565 | -30 | -0.8% | 24,800 |
| 2015/03/23 | 3,560 | 3,600 | 3,510 | 3,595 | +15 | +0.4% | 20,900 |
| 2015/03/20 | 3,495 | 3,580 | 3,495 | 3,580 | +50 | +1.4% | 27,600 |
| 2015/03/19 | 3,525 | 3,540 | 3,490 | 3,530 | -5 | -0.1% | 18,700 |
| 2015/03/18 | 3,525 | 3,550 | 3,505 | 3,535 | -15 | -0.4% | 20,100 |
| 2015/03/17 | 3,650 | 3,650 | 3,530 | 3,550 | -50 | -1.4% | 22,400 |
| 2015/03/16 | 3,545 | 3,610 | 3,520 | 3,600 | +85 | +2.4% | 27,600 |
| 2015/03/13 | 3,520 | 3,550 | 3,500 | 3,515 | +55 | +1.6% | 52,100 |
| 2015/03/12 | 3,385 | 3,470 | 3,360 | 3,460 | +100 | +3% | 42,300 |
| 2015/03/11 | 3,320 | 3,435 | 3,310 | 3,360 | -5 | -0.1% | 20,200 |
| 2015/03/10 | 3,415 | 3,440 | 3,360 | 3,365 | -45 | -1.3% | 26,300 |
| 2015/03/09 | 3,390 | 3,425 | 3,330 | 3,410 | +75 | +2.2% | 28,400 |
| 2015/03/06 | 3,270 | 3,335 | 3,270 | 3,335 | +75 | +2.3% | 26,900 |
| 2015/03/05 | 3,260 | 3,285 | 3,260 | 3,260 | ±0 | ±0% | 20,300 |
| 2015/03/04 | 3,260 | 3,285 | 3,245 | 3,260 | -5 | -0.2% | 13,700 |
| 2015/03/03 | 3,270 | 3,285 | 3,255 | 3,265 | -5 | -0.2% | 15,400 |
| 2015/03/02 | 3,255 | 3,290 | 3,250 | 3,270 | +15 | +0.5% | 19,800 |
| 2015/02/27 | 3,260 | 3,305 | 3,250 | 3,255 | -30 | -0.9% | 25,700 |
| 2015/02/26 | 3,255 | 3,310 | 3,255 | 3,285 | +5 | +0.2% | 27,900 |
| 2015/02/25 | 3,245 | 3,330 | 3,240 | 3,280 | +15 | +0.5% | 48,300 |
| 2015/02/24 | 3,280 | 3,320 | 3,260 | 3,265 | -10 | -0.3% | 51,600 |
| 2015/02/23 | 3,310 | 3,310 | 3,260 | 3,275 | -40 | -1.2% | 37,300 |
| 2015/02/20 | 3,310 | 3,325 | 3,300 | 3,315 | -5 | -0.2% | 25,300 |
| 2015/02/19 | 3,340 | 3,350 | 3,305 | 3,320 | -30 | -0.9% | 29,900 |
| 2015/02/18 | 3,300 | 3,360 | 3,300 | 3,350 | +65 | +2% | 26,700 |
| 2015/02/17 | 3,305 | 3,305 | 3,280 | 3,285 | -15 | -0.5% | 13,600 |
| 2015/02/16 | 3,305 | 3,325 | 3,290 | 3,300 | +25 | +0.8% | 13,100 |
| 2015/02/13 | 3,320 | 3,320 | 3,275 | 3,275 | -25 | -0.8% | 18,600 |
| 2015/02/12 | 3,250 | 3,320 | 3,250 | 3,300 | +55 | +1.7% | 25,500 |
| 2015/02/10 | 3,245 | 3,245 | 3,210 | 3,245 | +15 | +0.5% | 10,500 |
| 2015/02/09 | 3,205 | 3,235 | 3,205 | 3,230 | ±0 | ±0% | 10,600 |
2501～
2550
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
