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 |
|---|---|---|---|---|---|---|---|
| 2015/02/06 | 3,230 | 3,245 | 3,200 | 3,230 | ±0 | ±0% | 11,100 |
| 2015/02/05 | 3,220 | 3,260 | 3,220 | 3,230 | -20 | -0.6% | 10,600 |
| 2015/02/04 | 3,215 | 3,260 | 3,215 | 3,250 | +35 | +1.1% | 10,000 |
| 2015/02/03 | 3,290 | 3,290 | 3,205 | 3,215 | -40 | -1.2% | 15,400 |
| 2015/02/02 | 3,275 | 3,285 | 3,240 | 3,255 | -20 | -0.6% | 23,600 |
| 2015/01/30 | 3,210 | 3,295 | 3,210 | 3,275 | +70 | +2.2% | 27,700 |
| 2015/01/29 | 3,175 | 3,250 | 3,170 | 3,205 | ±0 | ±0% | 22,600 |
| 2015/01/28 | 3,115 | 3,220 | 3,115 | 3,205 | +90 | +2.9% | 34,800 |
| 2015/01/27 | 3,140 | 3,155 | 3,090 | 3,115 | -20 | -0.6% | 31,200 |
| 2015/01/26 | 3,115 | 3,145 | 3,100 | 3,135 | +20 | +0.6% | 24,000 |
| 2015/01/23 | 3,000 | 3,120 | 3,000 | 3,115 | +137 | +4.6% | 49,000 |
| 2015/01/22 | 3,035 | 3,060 | 2,913 | 2,978 | -72 | -2.4% | 85,100 |
| 2015/01/21 | 3,090 | 3,160 | 3,045 | 3,050 | -30 | -1% | 82,600 |
| 2015/01/20 | 3,010 | 3,085 | 3,010 | 3,080 | +60 | +2% | 29,800 |
| 2015/01/19 | 3,035 | 3,045 | 3,005 | 3,020 | -20 | -0.7% | 29,800 |
| 2015/01/16 | 3,115 | 3,140 | 3,030 | 3,040 | -80 | -2.6% | 39,700 |
| 2015/01/15 | 3,105 | 3,150 | 3,105 | 3,120 | +15 | +0.5% | 36,100 |
| 2015/01/14 | 3,195 | 3,195 | 3,100 | 3,105 | -55 | -1.7% | 41,000 |
| 2015/01/13 | 3,150 | 3,195 | 3,105 | 3,160 | -40 | -1.3% | 35,900 |
| 2015/01/09 | 3,260 | 3,295 | 3,180 | 3,200 | -50 | -1.5% | 36,000 |
| 2015/01/08 | 3,290 | 3,315 | 3,235 | 3,250 | -10 | -0.3% | 61,300 |
| 2015/01/07 | 3,465 | 3,465 | 3,260 | 3,260 | -195 | -5.6% | 66,600 |
| 2015/01/06 | 3,525 | 3,545 | 3,405 | 3,455 | -255 | -6.9% | 74,500 |
| 2015/01/05 | 3,610 | 3,730 | 3,610 | 3,710 | +55 | +1.5% | 12,300 |
| 2014/12/30 | 3,675 | 3,705 | 3,650 | 3,655 | -15 | -0.4% | 19,800 |
| 2014/12/29 | 3,680 | 3,690 | 3,615 | 3,670 | +10 | +0.3% | 8,900 |
| 2014/12/26 | 3,650 | 3,680 | 3,635 | 3,660 | +35 | +1% | 7,700 |
| 2014/12/25 | 3,720 | 3,720 | 3,620 | 3,625 | -80 | -2.2% | 18,200 |
| 2014/12/24 | 3,745 | 3,750 | 3,690 | 3,705 | -15 | -0.4% | 11,100 |
| 2014/12/22 | 3,780 | 3,780 | 3,695 | 3,720 | +25 | +0.7% | 12,700 |
| 2014/12/19 | 3,560 | 3,705 | 3,560 | 3,695 | +170 | +4.8% | 22,400 |
| 2014/12/18 | 3,680 | 3,680 | 3,500 | 3,525 | -40 | -1.1% | 16,900 |
| 2014/12/17 | 3,500 | 3,625 | 3,500 | 3,565 | +15 | +0.4% | 19,200 |
| 2014/12/16 | 3,480 | 3,575 | 3,465 | 3,550 | +85 | +2.5% | 33,700 |
| 2014/12/15 | 3,500 | 3,500 | 3,460 | 3,465 | -60 | -1.7% | 11,600 |
| 2014/12/12 | 3,555 | 3,590 | 3,525 | 3,525 | -50 | -1.4% | 23,300 |
| 2014/12/11 | 3,520 | 3,615 | 3,510 | 3,575 | -5 | -0.1% | 18,500 |
| 2014/12/10 | 3,645 | 3,645 | 3,570 | 3,580 | -75 | -2.1% | 32,100 |
| 2014/12/09 | 3,710 | 3,720 | 3,610 | 3,655 | -100 | -2.7% | 31,100 |
| 2014/12/08 | 3,850 | 3,850 | 3,750 | 3,755 | -90 | -2.3% | 23,900 |
| 2014/12/05 | 3,750 | 3,860 | 3,730 | 3,845 | +95 | +2.5% | 25,500 |
| 2014/12/04 | 3,740 | 3,750 | 3,720 | 3,750 | +35 | +0.9% | 14,300 |
| 2014/12/03 | 3,760 | 3,780 | 3,710 | 3,715 | -45 | -1.2% | 33,600 |
| 2014/12/02 | 3,700 | 3,795 | 3,680 | 3,760 | +90 | +2.5% | 34,800 |
| 2014/12/01 | 3,605 | 3,700 | 3,605 | 3,670 | +65 | +1.8% | 22,400 |
| 2014/11/28 | 3,585 | 3,610 | 3,535 | 3,605 | +80 | +2.3% | 16,900 |
| 2014/11/27 | 3,510 | 3,565 | 3,510 | 3,525 | -35 | -1% | 13,900 |
| 2014/11/26 | 3,460 | 3,580 | 3,460 | 3,560 | +65 | +1.9% | 16,600 |
| 2014/11/25 | 3,505 | 3,615 | 3,470 | 3,495 | -5 | -0.1% | 160,300 |
| 2014/11/21 | 3,460 | 3,500 | 3,460 | 3,500 | +45 | +1.3% | 35,700 |
2551～
2600
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
