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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,061 | 1,086 | 1,061 | 1,070 | -8 | -0.7% | 4,700 |
| 2007/12/04 | 1,087 | 1,088 | 1,068 | 1,078 | -7 | -0.6% | 7,200 |
| 2007/12/03 | 1,085 | 1,085 | 1,068 | 1,085 | -2 | -0.2% | 4,900 |
| 2007/11/30 | 1,081 | 1,095 | 1,080 | 1,087 | ±0 | ±0% | 10,100 |
| 2007/11/29 | 1,086 | 1,095 | 1,080 | 1,087 | +2 | +0.2% | 10,900 |
| 2007/11/28 | 1,115 | 1,140 | 1,077 | 1,085 | -50 | -4.4% | 8,000 |
| 2007/11/27 | 1,100 | 1,135 | 1,066 | 1,135 | +7 | +0.6% | 6,200 |
| 2007/11/26 | 1,064 | 1,128 | 1,064 | 1,128 | +73 | +6.9% | 6,800 |
| 2007/11/22 | 1,072 | 1,090 | 1,050 | 1,055 | +3 | +0.3% | 12,400 |
| 2007/11/21 | 1,104 | 1,105 | 1,041 | 1,052 | -52 | -4.7% | 15,300 |
| 2007/11/20 | 1,113 | 1,113 | 1,094 | 1,104 | -7 | -0.6% | 9,900 |
| 2007/11/19 | 1,145 | 1,145 | 1,111 | 1,111 | -34 | -3% | 5,600 |
| 2007/11/16 | 1,156 | 1,156 | 1,140 | 1,145 | -10 | -0.9% | 5,600 |
| 2007/11/15 | 1,155 | 1,169 | 1,155 | 1,155 | +2 | +0.2% | 400 |
| 2007/11/14 | 1,167 | 1,170 | 1,153 | 1,153 | -20 | -1.7% | 8,200 |
| 2007/11/13 | 1,180 | 1,180 | 1,170 | 1,173 | -12 | -1% | 2,800 |
| 2007/11/12 | 1,191 | 1,191 | 1,185 | 1,185 | -15 | -1.3% | 1,700 |
| 2007/11/09 | 1,200 | 1,200 | 1,200 | 1,200 | +5 | +0.4% | 100 |
| 2007/11/08 | 1,250 | 1,250 | 1,191 | 1,195 | -65 | -5.2% | 12,000 |
| 2007/11/07 | 1,280 | 1,280 | 1,260 | 1,260 | -34 | -2.6% | 800 |
| 2007/11/06 | 1,282 | 1,294 | 1,281 | 1,294 | -6 | -0.5% | 600 |
| 2007/11/05 | 1,261 | 1,300 | 1,261 | 1,300 | +40 | +3.2% | 15,700 |
| 2007/11/02 | 1,251 | 1,260 | 1,250 | 1,260 | -30 | -2.3% | 2,200 |
| 2007/11/01 | 1,210 | 1,300 | 1,178 | 1,290 | +60 | +4.9% | 17,700 |
| 2007/10/31 | 1,229 | 1,235 | 1,225 | 1,230 | +1 | +0.1% | 7,600 |
| 2007/10/30 | 1,206 | 1,229 | 1,200 | 1,229 | +37 | +3.1% | 2,700 |
| 2007/10/29 | 1,179 | 1,220 | 1,179 | 1,192 | ±0 | ±0% | 1,000 |
| 2007/10/26 | 1,175 | 1,192 | 1,175 | 1,192 | +2 | +0.2% | 400 |
| 2007/10/25 | 1,200 | 1,210 | 1,175 | 1,190 | +15 | +1.3% | 10,500 |
| 2007/10/24 | 1,191 | 1,191 | 1,171 | 1,175 | -30 | -2.5% | 3,300 |
| 2007/10/23 | 1,160 | 1,220 | 1,160 | 1,205 | +49 | +4.2% | 5,100 |
| 2007/10/22 | 1,160 | 1,175 | 1,143 | 1,156 | -6 | -0.5% | 24,500 |
| 2007/10/19 | 1,155 | 1,185 | 1,155 | 1,162 | -19 | -1.6% | 2,200 |
| 2007/10/18 | 1,194 | 1,194 | 1,171 | 1,181 | +12 | +1% | 15,200 |
| 2007/10/17 | 1,170 | 1,170 | 1,145 | 1,169 | -1 | -0.1% | 16,600 |
| 2007/10/16 | 1,220 | 1,220 | 1,170 | 1,170 | -30 | -2.5% | 9,600 |
| 2007/10/15 | 1,200 | 1,210 | 1,198 | 1,200 | -10 | -0.8% | 4,500 |
| 2007/10/12 | 1,249 | 1,249 | 1,210 | 1,210 | -40 | -3.2% | 12,900 |
| 2007/10/11 | 1,240 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 20,000 |
| 2007/10/10 | 1,200 | 1,250 | 1,200 | 1,250 | +51 | +4.3% | 6,600 |
| 2007/10/09 | 1,200 | 1,200 | 1,181 | 1,199 | -1 | -0.1% | 2,500 |
| 2007/10/05 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 500 |
| 2007/10/04 | 1,188 | 1,210 | 1,182 | 1,210 | +30 | +2.5% | 4,100 |
| 2007/10/03 | 1,230 | 1,230 | 1,180 | 1,180 | -50 | -4.1% | 10,300 |
| 2007/10/02 | 1,240 | 1,240 | 1,220 | 1,230 | -10 | -0.8% | 2,900 |
| 2007/10/01 | 1,250 | 1,250 | 1,220 | 1,240 | -2 | -0.2% | 3,700 |
| 2007/09/28 | 1,240 | 1,249 | 1,240 | 1,242 | +2 | +0.2% | 6,900 |
| 2007/09/27 | 1,225 | 1,250 | 1,225 | 1,240 | +20 | +1.6% | 7,500 |
| 2007/09/26 | 1,200 | 1,230 | 1,200 | 1,220 | ±0 | ±0% | 4,600 |
| 2007/09/25 | 1,220 | 1,220 | 1,183 | 1,220 | +37 | +3.1% | 5,300 |
4151～
4200
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
