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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,251 | 1,270 | 1,251 | 1,270 | +19 | +1.5% | 6,300 |
| 2007/04/26 | 1,278 | 1,280 | 1,250 | 1,251 | -24 | -1.9% | 4,800 |
| 2007/04/25 | 1,280 | 1,280 | 1,270 | 1,275 | +5 | +0.4% | 10,900 |
| 2007/04/24 | 1,280 | 1,280 | 1,260 | 1,270 | -13 | -1% | 9,200 |
| 2007/04/23 | 1,250 | 1,285 | 1,241 | 1,283 | +48 | +3.9% | 6,100 |
| 2007/04/20 | 1,238 | 1,241 | 1,218 | 1,235 | +17 | +1.4% | 7,900 |
| 2007/04/19 | 1,280 | 1,340 | 1,201 | 1,218 | -62 | -4.8% | 193,500 |
| 2007/04/18 | 1,270 | 1,284 | 1,260 | 1,280 | +68 | +5.6% | 112,400 |
| 2007/04/17 | 1,208 | 1,214 | 1,180 | 1,212 | +12 | +1% | 6,500 |
| 2007/04/16 | 1,203 | 1,203 | 1,200 | 1,200 | +1 | +0.1% | 3,400 |
| 2007/04/13 | 1,209 | 1,209 | 1,190 | 1,199 | -3 | -0.2% | 4,500 |
| 2007/04/12 | 1,195 | 1,213 | 1,193 | 1,202 | +7 | +0.6% | 21,900 |
| 2007/04/11 | 1,192 | 1,201 | 1,190 | 1,195 | +5 | +0.4% | 19,200 |
| 2007/04/10 | 1,190 | 1,190 | 1,180 | 1,190 | -10 | -0.8% | 20,400 |
| 2007/04/09 | 1,200 | 1,202 | 1,190 | 1,200 | ±0 | ±0% | 7,200 |
| 2007/04/06 | 1,209 | 1,210 | 1,197 | 1,200 | -10 | -0.8% | 4,700 |
| 2007/04/05 | 1,217 | 1,217 | 1,195 | 1,210 | -16 | -1.3% | 9,600 |
| 2007/04/04 | 1,198 | 1,226 | 1,198 | 1,226 | +30 | +2.5% | 30,200 |
| 2007/04/03 | 1,180 | 1,198 | 1,170 | 1,196 | +36 | +3.1% | 15,100 |
| 2007/04/02 | 1,170 | 1,190 | 1,160 | 1,160 | -10 | -0.9% | 14,600 |
| 2007/03/30 | 1,167 | 1,173 | 1,160 | 1,170 | +1 | +0.1% | 5,500 |
| 2007/03/29 | 1,143 | 1,171 | 1,143 | 1,169 | +29 | +2.5% | 16,800 |
| 2007/03/28 | 1,126 | 1,140 | 1,120 | 1,140 | +14 | +1.2% | 9,700 |
| 2007/03/27 | 1,130 | 1,142 | 1,100 | 1,126 | -1 | -0.1% | 3,400 |
| 2007/03/26 | 1,125 | 1,129 | 1,123 | 1,127 | +1 | +0.1% | 7,600 |
| 2007/03/23 | 1,145 | 1,145 | 1,125 | 1,126 | +1 | +0.1% | 11,600 |
| 2007/03/22 | 1,119 | 1,130 | 1,118 | 1,125 | -5 | -0.4% | 3,700 |
| 2007/03/20 | 1,130 | 1,140 | 1,130 | 1,130 | +13 | +1.2% | 4,400 |
| 2007/03/19 | 1,119 | 1,132 | 1,113 | 1,117 | +9 | +0.8% | 4,000 |
| 2007/03/16 | 1,101 | 1,113 | 1,100 | 1,108 | +8 | +0.7% | 5,500 |
| 2007/03/15 | 1,102 | 1,125 | 1,100 | 1,100 | -13 | -1.2% | 6,300 |
| 2007/03/14 | 1,125 | 1,130 | 1,100 | 1,113 | -12 | -1.1% | 5,700 |
| 2007/03/13 | 1,093 | 1,125 | 1,093 | 1,125 | +18 | +1.6% | 2,700 |
| 2007/03/12 | 1,084 | 1,110 | 1,084 | 1,107 | +21 | +1.9% | 5,500 |
| 2007/03/09 | 1,111 | 1,119 | 1,070 | 1,086 | -5 | -0.5% | 15,600 |
| 2007/03/08 | 1,091 | 1,110 | 1,091 | 1,091 | +2 | +0.2% | 10,500 |
| 2007/03/07 | 1,111 | 1,111 | 1,089 | 1,089 | -21 | -1.9% | 5,300 |
| 2007/03/06 | 1,050 | 1,110 | 1,050 | 1,110 | +49 | +4.6% | 6,900 |
| 2007/03/05 | 1,102 | 1,110 | 1,060 | 1,061 | -73 | -6.4% | 9,800 |
| 2007/03/02 | 1,117 | 1,134 | 1,110 | 1,134 | +14 | +1.3% | 3,900 |
| 2007/03/01 | 1,134 | 1,134 | 1,100 | 1,120 | -15 | -1.3% | 8,500 |
| 2007/02/28 | 1,121 | 1,135 | 1,101 | 1,135 | -6 | -0.5% | 11,700 |
| 2007/02/27 | 1,145 | 1,146 | 1,141 | 1,141 | -5 | -0.4% | 4,300 |
| 2007/02/26 | 1,152 | 1,154 | 1,146 | 1,146 | -8 | -0.7% | 4,400 |
| 2007/02/23 | 1,163 | 1,164 | 1,151 | 1,154 | -19 | -1.6% | 12,100 |
| 2007/02/22 | 1,169 | 1,173 | 1,160 | 1,173 | +13 | +1.1% | 16,700 |
| 2007/02/21 | 1,169 | 1,169 | 1,155 | 1,160 | +2 | +0.2% | 6,800 |
| 2007/02/20 | 1,160 | 1,168 | 1,158 | 1,158 | +1 | +0.1% | 7,200 |
| 2007/02/19 | 1,158 | 1,159 | 1,153 | 1,157 | +4 | +0.3% | 4,700 |
| 2007/02/16 | 1,152 | 1,159 | 1,152 | 1,153 | -12 | -1% | 4,300 |
4301～
4350
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
