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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,295 | 1,317 | 1,295 | 1,317 | -2 | -0.2% | 17,400 |
| 2007/07/10 | 1,310 | 1,319 | 1,291 | 1,319 | +10 | +0.8% | 16,200 |
| 2007/07/09 | 1,307 | 1,309 | 1,304 | 1,309 | +1 | +0.1% | 12,800 |
| 2007/07/06 | 1,312 | 1,329 | 1,304 | 1,308 | +16 | +1.2% | 38,800 |
| 2007/07/05 | 1,300 | 1,320 | 1,283 | 1,292 | +9 | +0.7% | 29,600 |
| 2007/07/04 | 1,290 | 1,290 | 1,279 | 1,283 | +4 | +0.3% | 4,500 |
| 2007/07/03 | 1,292 | 1,292 | 1,276 | 1,279 | -13 | -1% | 2,300 |
| 2007/07/02 | 1,295 | 1,295 | 1,290 | 1,292 | +14 | +1.1% | 1,700 |
| 2007/06/29 | 1,292 | 1,295 | 1,270 | 1,278 | +6 | +0.5% | 4,700 |
| 2007/06/28 | 1,280 | 1,293 | 1,265 | 1,272 | -18 | -1.4% | 6,600 |
| 2007/06/27 | 1,277 | 1,290 | 1,272 | 1,290 | +9 | +0.7% | 12,800 |
| 2007/06/26 | 1,261 | 1,288 | 1,261 | 1,281 | +3 | +0.2% | 13,400 |
| 2007/06/25 | 1,294 | 1,294 | 1,260 | 1,278 | +22 | +1.8% | 13,700 |
| 2007/06/22 | 1,250 | 1,256 | 1,244 | 1,256 | +12 | +1% | 4,700 |
| 2007/06/21 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 2,700 |
| 2007/06/20 | 1,230 | 1,244 | 1,230 | 1,244 | +16 | +1.3% | 2,400 |
| 2007/06/19 | 1,239 | 1,239 | 1,228 | 1,228 | -2 | -0.2% | 9,000 |
| 2007/06/18 | 1,230 | 1,235 | 1,229 | 1,230 | ±0 | ±0% | 9,100 |
| 2007/06/15 | 1,228 | 1,234 | 1,228 | 1,230 | -13 | -1% | 8,800 |
| 2007/06/14 | 1,230 | 1,243 | 1,225 | 1,243 | +11 | +0.9% | 12,000 |
| 2007/06/13 | 1,237 | 1,237 | 1,232 | 1,232 | -7 | -0.6% | 900 |
| 2007/06/12 | 1,234 | 1,240 | 1,234 | 1,239 | +9 | +0.7% | 1,500 |
| 2007/06/11 | 1,225 | 1,237 | 1,225 | 1,230 | +5 | +0.4% | 1,800 |
| 2007/06/08 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 1,200 |
| 2007/06/07 | 1,225 | 1,230 | 1,225 | 1,225 | -1 | -0.1% | 1,800 |
| 2007/06/06 | 1,245 | 1,245 | 1,225 | 1,226 | -19 | -1.5% | 2,400 |
| 2007/06/05 | 1,249 | 1,250 | 1,240 | 1,245 | -5 | -0.4% | 3,500 |
| 2007/06/04 | 1,252 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 1,500 |
| 2007/06/01 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 6,200 |
| 2007/05/31 | 1,248 | 1,252 | 1,243 | 1,250 | -2 | -0.2% | 9,000 |
| 2007/05/30 | 1,262 | 1,262 | 1,249 | 1,252 | +3 | +0.2% | 19,100 |
| 2007/05/29 | 1,240 | 1,249 | 1,240 | 1,249 | -16 | -1.3% | 2,800 |
| 2007/05/28 | 1,265 | 1,265 | 1,250 | 1,265 | +5 | +0.4% | 7,400 |
| 2007/05/25 | 1,264 | 1,264 | 1,250 | 1,260 | +20 | +1.6% | 8,800 |
| 2007/05/24 | 1,241 | 1,241 | 1,235 | 1,240 | +7 | +0.6% | 6,200 |
| 2007/05/23 | 1,245 | 1,245 | 1,230 | 1,233 | +3 | +0.2% | 13,200 |
| 2007/05/22 | 1,232 | 1,232 | 1,220 | 1,230 | +10 | +0.8% | 10,500 |
| 2007/05/21 | 1,232 | 1,232 | 1,219 | 1,220 | -12 | -1% | 15,500 |
| 2007/05/18 | 1,245 | 1,245 | 1,232 | 1,232 | -13 | -1% | 1,100 |
| 2007/05/17 | 1,234 | 1,250 | 1,217 | 1,245 | +10 | +0.8% | 19,200 |
| 2007/05/16 | 1,233 | 1,235 | 1,227 | 1,235 | +12 | +1% | 4,000 |
| 2007/05/15 | 1,227 | 1,234 | 1,223 | 1,223 | -4 | -0.3% | 1,600 |
| 2007/05/14 | 1,226 | 1,227 | 1,225 | 1,227 | -3 | -0.2% | 2,000 |
| 2007/05/11 | 1,230 | 1,231 | 1,230 | 1,230 | -5 | -0.4% | 2,000 |
| 2007/05/10 | 1,227 | 1,235 | 1,226 | 1,235 | -2 | -0.2% | 6,400 |
| 2007/05/09 | 1,270 | 1,270 | 1,237 | 1,237 | +1 | +0.1% | 8,500 |
| 2007/05/08 | 1,232 | 1,248 | 1,232 | 1,236 | -15 | -1.2% | 4,200 |
| 2007/05/07 | 1,258 | 1,258 | 1,251 | 1,251 | -7 | -0.6% | 2,900 |
| 2007/05/02 | 1,270 | 1,270 | 1,257 | 1,258 | -12 | -0.9% | 3,900 |
| 2007/05/01 | 1,270 | 1,272 | 1,265 | 1,270 | ±0 | ±0% | 3,600 |
4251～
4300
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
