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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,959 | 1,959 | 1,914 | 1,928 | -17 | -0.9% | 18,100 |
| 2014/01/22 | 1,943 | 1,959 | 1,935 | 1,945 | +2 | +0.1% | 10,800 |
| 2014/01/21 | 1,950 | 1,956 | 1,935 | 1,943 | +3 | +0.2% | 15,400 |
| 2014/01/20 | 1,949 | 1,950 | 1,937 | 1,940 | +12 | +0.6% | 12,500 |
| 2014/01/17 | 1,913 | 1,937 | 1,913 | 1,928 | +15 | +0.8% | 14,600 |
| 2014/01/16 | 1,900 | 1,920 | 1,895 | 1,913 | +13 | +0.7% | 14,600 |
| 2014/01/15 | 1,871 | 1,908 | 1,871 | 1,900 | +31 | +1.7% | 10,200 |
| 2014/01/14 | 1,880 | 1,880 | 1,869 | 1,869 | -15 | -0.8% | 16,400 |
| 2014/01/10 | 1,878 | 1,894 | 1,873 | 1,884 | +6 | +0.3% | 20,200 |
| 2014/01/09 | 1,870 | 1,878 | 1,860 | 1,878 | +8 | +0.4% | 16,600 |
| 2014/01/08 | 1,868 | 1,870 | 1,861 | 1,870 | +15 | +0.8% | 13,600 |
| 2014/01/07 | 1,843 | 1,858 | 1,820 | 1,855 | -14 | -0.7% | 22,100 |
| 2014/01/06 | 1,869 | 1,879 | 1,840 | 1,869 | +29 | +1.6% | 25,400 |
| 2013/12/30 | 1,820 | 1,840 | 1,818 | 1,840 | +22 | +1.2% | 12,100 |
| 2013/12/27 | 1,782 | 1,818 | 1,782 | 1,818 | +41 | +2.3% | 14,400 |
| 2013/12/26 | 1,760 | 1,784 | 1,760 | 1,777 | +29 | +1.7% | 12,500 |
| 2013/12/25 | 1,779 | 1,779 | 1,740 | 1,748 | -12 | -0.7% | 20,900 |
| 2013/12/24 | 1,785 | 1,789 | 1,700 | 1,760 | -25 | -1.4% | 32,500 |
| 2013/12/20 | 1,783 | 1,797 | 1,777 | 1,785 | -8 | -0.4% | 19,500 |
| 2013/12/19 | 1,800 | 1,810 | 1,784 | 1,793 | -2 | -0.1% | 21,400 |
| 2013/12/18 | 1,800 | 1,800 | 1,781 | 1,795 | +66 | +3.8% | 18,600 |
| 2013/12/17 | 1,790 | 1,791 | 1,726 | 1,729 | -45 | -2.5% | 19,600 |
| 2013/12/16 | 1,780 | 1,785 | 1,771 | 1,774 | -14 | -0.8% | 13,500 |
| 2013/12/13 | 1,771 | 1,796 | 1,771 | 1,788 | -2 | -0.1% | 28,200 |
| 2013/12/12 | 1,818 | 1,818 | 1,784 | 1,790 | -23 | -1.3% | 15,300 |
| 2013/12/11 | 1,827 | 1,829 | 1,813 | 1,813 | -12 | -0.7% | 7,500 |
| 2013/12/10 | 1,817 | 1,830 | 1,801 | 1,825 | +7 | +0.4% | 26,100 |
| 2013/12/09 | 1,804 | 1,818 | 1,796 | 1,818 | +27 | +1.5% | 13,700 |
| 2013/12/06 | 1,782 | 1,800 | 1,782 | 1,791 | +11 | +0.6% | 8,300 |
| 2013/12/05 | 1,790 | 1,790 | 1,771 | 1,780 | ±0 | ±0% | 13,500 |
| 2013/12/04 | 1,816 | 1,816 | 1,779 | 1,780 | -26 | -1.4% | 17,300 |
| 2013/12/03 | 1,840 | 1,840 | 1,802 | 1,806 | -22 | -1.2% | 13,900 |
| 2013/12/02 | 1,824 | 1,843 | 1,823 | 1,828 | -10 | -0.5% | 5,700 |
| 2013/11/29 | 1,825 | 1,840 | 1,823 | 1,838 | +1 | +0.1% | 12,200 |
| 2013/11/28 | 1,849 | 1,849 | 1,825 | 1,837 | -6 | -0.3% | 4,800 |
| 2013/11/27 | 1,844 | 1,846 | 1,827 | 1,843 | +2 | +0.1% | 8,100 |
| 2013/11/26 | 1,830 | 1,841 | 1,820 | 1,841 | -4 | -0.2% | 13,300 |
| 2013/11/25 | 1,850 | 1,850 | 1,823 | 1,845 | +7 | +0.4% | 20,300 |
| 2013/11/22 | 1,820 | 1,838 | 1,812 | 1,838 | +10 | +0.5% | 20,200 |
| 2013/11/21 | 1,815 | 1,829 | 1,815 | 1,828 | +13 | +0.7% | 9,400 |
| 2013/11/20 | 1,811 | 1,817 | 1,791 | 1,815 | +4 | +0.2% | 10,100 |
| 2013/11/19 | 1,796 | 1,814 | 1,760 | 1,811 | +1 | +0.1% | 12,300 |
| 2013/11/18 | 1,800 | 1,812 | 1,799 | 1,810 | +18 | +1% | 13,500 |
| 2013/11/15 | 1,790 | 1,800 | 1,760 | 1,792 | +3 | +0.2% | 21,500 |
| 2013/11/14 | 1,759 | 1,790 | 1,759 | 1,789 | +20 | +1.1% | 12,000 |
| 2013/11/13 | 1,751 | 1,773 | 1,751 | 1,769 | +18 | +1% | 9,900 |
| 2013/11/12 | 1,760 | 1,772 | 1,730 | 1,751 | +1 | +0.1% | 16,800 |
| 2013/11/11 | 1,752 | 1,755 | 1,742 | 1,750 | -2 | -0.1% | 7,200 |
| 2013/11/08 | 1,751 | 1,759 | 1,740 | 1,752 | +2 | +0.1% | 6,100 |
| 2013/11/07 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 7,400 |
2651～
2700
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
