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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,184 | 1,184 | 1,170 | 1,183 | -37 | -3% | 7,200 |
| 2007/09/20 | 1,180 | 1,220 | 1,173 | 1,220 | +20 | +1.7% | 9,700 |
| 2007/09/19 | 1,160 | 1,203 | 1,160 | 1,200 | +40 | +3.4% | 4,200 |
| 2007/09/18 | 1,168 | 1,169 | 1,160 | 1,160 | -60 | -4.9% | 2,200 |
| 2007/09/14 | 1,173 | 1,225 | 1,173 | 1,220 | +45 | +3.8% | 8,300 |
| 2007/09/13 | 1,168 | 1,175 | 1,168 | 1,175 | -20 | -1.7% | 1,800 |
| 2007/09/12 | 1,160 | 1,199 | 1,160 | 1,195 | +35 | +3% | 1,600 |
| 2007/09/11 | 1,155 | 1,160 | 1,147 | 1,160 | +15 | +1.3% | 4,900 |
| 2007/09/10 | 1,155 | 1,155 | 1,130 | 1,145 | -30 | -2.6% | 9,700 |
| 2007/09/07 | 1,200 | 1,201 | 1,175 | 1,175 | -24 | -2% | 12,900 |
| 2007/09/06 | 1,220 | 1,220 | 1,199 | 1,199 | -21 | -1.7% | 14,600 |
| 2007/09/05 | 1,229 | 1,230 | 1,180 | 1,220 | -10 | -0.8% | 14,000 |
| 2007/09/04 | 1,239 | 1,240 | 1,230 | 1,230 | -9 | -0.7% | 18,800 |
| 2007/09/03 | 1,240 | 1,250 | 1,238 | 1,239 | -1 | -0.1% | 12,100 |
| 2007/08/31 | 1,245 | 1,249 | 1,211 | 1,240 | +47 | +3.9% | 5,900 |
| 2007/08/30 | 1,225 | 1,240 | 1,193 | 1,193 | -12 | -1% | 35,800 |
| 2007/08/29 | 1,230 | 1,250 | 1,187 | 1,205 | -25 | -2% | 12,900 |
| 2007/08/28 | 1,215 | 1,230 | 1,200 | 1,230 | +20 | +1.7% | 10,500 |
| 2007/08/27 | 1,230 | 1,260 | 1,184 | 1,210 | ±0 | ±0% | 19,700 |
| 2007/08/24 | 1,255 | 1,278 | 1,191 | 1,210 | -5 | -0.4% | 19,100 |
| 2007/08/23 | 1,155 | 1,225 | 1,155 | 1,215 | +95 | +8.5% | 15,300 |
| 2007/08/22 | 1,120 | 1,140 | 1,120 | 1,120 | ±0 | ±0% | 12,400 |
| 2007/08/21 | 1,130 | 1,140 | 1,118 | 1,120 | +10 | +0.9% | 11,400 |
| 2007/08/20 | 1,107 | 1,118 | 1,101 | 1,110 | +4 | +0.4% | 6,100 |
| 2007/08/17 | 1,128 | 1,128 | 1,106 | 1,106 | -29 | -2.6% | 3,700 |
| 2007/08/16 | 1,146 | 1,146 | 1,100 | 1,135 | -11 | -1% | 1,900 |
| 2007/08/15 | 1,154 | 1,154 | 1,146 | 1,146 | -8 | -0.7% | 4,700 |
| 2007/08/14 | 1,207 | 1,207 | 1,148 | 1,154 | -16 | -1.4% | 12,400 |
| 2007/08/13 | 1,153 | 1,201 | 1,153 | 1,170 | -42 | -3.5% | 10,300 |
| 2007/08/10 | 1,161 | 1,218 | 1,161 | 1,212 | +52 | +4.5% | 4,300 |
| 2007/08/09 | 1,151 | 1,170 | 1,119 | 1,160 | -10 | -0.9% | 17,800 |
| 2007/08/08 | 1,181 | 1,181 | 1,163 | 1,170 | -16 | -1.3% | 12,600 |
| 2007/08/07 | 1,200 | 1,200 | 1,186 | 1,186 | -14 | -1.2% | 5,300 |
| 2007/08/06 | 1,207 | 1,208 | 1,168 | 1,200 | -24 | -2% | 25,700 |
| 2007/08/03 | 1,238 | 1,238 | 1,224 | 1,224 | -14 | -1.1% | 14,100 |
| 2007/08/02 | 1,250 | 1,255 | 1,226 | 1,238 | -12 | -1% | 13,500 |
| 2007/08/01 | 1,250 | 1,255 | 1,249 | 1,250 | -7 | -0.6% | 14,300 |
| 2007/07/31 | 1,241 | 1,257 | 1,241 | 1,257 | +12 | +1% | 6,800 |
| 2007/07/30 | 1,260 | 1,260 | 1,196 | 1,245 | -16 | -1.3% | 9,500 |
| 2007/07/27 | 1,283 | 1,283 | 1,261 | 1,261 | -31 | -2.4% | 6,400 |
| 2007/07/26 | 1,264 | 1,292 | 1,263 | 1,292 | +31 | +2.5% | 4,500 |
| 2007/07/25 | 1,288 | 1,293 | 1,261 | 1,261 | -31 | -2.4% | 10,800 |
| 2007/07/24 | 1,292 | 1,295 | 1,289 | 1,292 | +3 | +0.2% | 5,000 |
| 2007/07/23 | 1,295 | 1,298 | 1,289 | 1,289 | -5 | -0.4% | 8,000 |
| 2007/07/20 | 1,299 | 1,305 | 1,294 | 1,294 | -8 | -0.6% | 2,800 |
| 2007/07/19 | 1,294 | 1,302 | 1,294 | 1,302 | +11 | +0.9% | 12,900 |
| 2007/07/18 | 1,293 | 1,300 | 1,291 | 1,291 | -3 | -0.2% | 4,800 |
| 2007/07/17 | 1,300 | 1,300 | 1,272 | 1,294 | -1 | -0.1% | 16,800 |
| 2007/07/13 | 1,297 | 1,303 | 1,293 | 1,295 | -22 | -1.7% | 9,400 |
| 2007/07/12 | 1,310 | 1,317 | 1,308 | 1,317 | ±0 | ±0% | 13,000 |
4201～
4250
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
