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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,239 | 1,242 | 1,232 | 1,240 | +8 | +0.6% | 20,200 |
| 2005/11/25 | 1,230 | 1,234 | 1,230 | 1,232 | +12 | +1% | 33,700 |
| 2005/11/24 | 1,205 | 1,220 | 1,200 | 1,220 | +25 | +2.1% | 36,700 |
| 2005/11/22 | 1,192 | 1,201 | 1,190 | 1,195 | +11 | +0.9% | 33,600 |
| 2005/11/21 | 1,178 | 1,187 | 1,178 | 1,184 | +6 | +0.5% | 42,600 |
| 2005/11/18 | 1,180 | 1,185 | 1,178 | 1,178 | ±0 | ±0% | 14,600 |
| 2005/11/17 | 1,190 | 1,190 | 1,171 | 1,178 | -11 | -0.9% | 39,300 |
| 2005/11/16 | 1,195 | 1,195 | 1,185 | 1,189 | -1 | -0.1% | 17,400 |
| 2005/11/15 | 1,193 | 1,194 | 1,187 | 1,190 | ±0 | ±0% | 11,500 |
| 2005/11/14 | 1,183 | 1,193 | 1,180 | 1,190 | +20 | +1.7% | 15,000 |
| 2005/11/11 | 1,181 | 1,190 | 1,170 | 1,170 | -18 | -1.5% | 22,900 |
| 2005/11/10 | 1,180 | 1,197 | 1,180 | 1,188 | +17 | +1.5% | 10,600 |
| 2005/11/09 | 1,172 | 1,180 | 1,169 | 1,171 | -4 | -0.3% | 19,900 |
| 2005/11/08 | 1,185 | 1,188 | 1,171 | 1,175 | -12 | -1% | 27,300 |
| 2005/11/07 | 1,198 | 1,200 | 1,186 | 1,187 | -2 | -0.2% | 30,900 |
| 2005/11/04 | 1,215 | 1,215 | 1,182 | 1,189 | -26 | -2.1% | 50,700 |
| 2005/11/02 | 1,230 | 1,230 | 1,212 | 1,215 | -22 | -1.8% | 40,200 |
| 2005/11/01 | 1,241 | 1,246 | 1,228 | 1,237 | +5 | +0.4% | 36,100 |
| 2005/10/31 | 1,250 | 1,250 | 1,232 | 1,232 | -17 | -1.4% | 28,100 |
| 2005/10/28 | 1,249 | 1,249 | 1,242 | 1,249 | +7 | +0.6% | 19,000 |
| 2005/10/27 | 1,250 | 1,253 | 1,240 | 1,242 | -3 | -0.2% | 17,400 |
| 2005/10/26 | 1,250 | 1,252 | 1,245 | 1,245 | -7 | -0.6% | 19,900 |
| 2005/10/25 | 1,265 | 1,265 | 1,250 | 1,252 | -3 | -0.2% | 26,600 |
| 2005/10/24 | 1,250 | 1,260 | 1,232 | 1,255 | -14 | -1.1% | 29,500 |
| 2005/10/21 | 1,232 | 1,270 | 1,232 | 1,269 | +19 | +1.5% | 20,200 |
| 2005/10/20 | 1,234 | 1,254 | 1,233 | 1,250 | +18 | +1.5% | 13,000 |
| 2005/10/19 | 1,255 | 1,269 | 1,232 | 1,232 | -23 | -1.8% | 9,600 |
| 2005/10/18 | 1,248 | 1,255 | 1,248 | 1,255 | +7 | +0.6% | 3,900 |
| 2005/10/17 | 1,242 | 1,250 | 1,240 | 1,248 | +3 | +0.2% | 3,000 |
| 2005/10/14 | 1,255 | 1,255 | 1,241 | 1,245 | -25 | -2% | 3,500 |
| 2005/10/13 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 2,600 |
| 2005/10/12 | 1,256 | 1,256 | 1,245 | 1,250 | -20 | -1.6% | 5,200 |
| 2005/10/11 | 1,260 | 1,270 | 1,251 | 1,270 | -10 | -0.8% | 5,500 |
| 2005/10/07 | 1,295 | 1,300 | 1,275 | 1,280 | -5 | -0.4% | 8,700 |
| 2005/10/06 | 1,275 | 1,285 | 1,275 | 1,285 | -13 | -1% | 2,400 |
| 2005/10/05 | 1,266 | 1,298 | 1,266 | 1,298 | +1 | +0.1% | 2,500 |
| 2005/10/04 | 1,298 | 1,298 | 1,266 | 1,297 | -2 | -0.2% | 2,100 |
| 2005/10/03 | 1,260 | 1,300 | 1,260 | 1,299 | +39 | +3.1% | 7,300 |
| 2005/09/30 | 1,280 | 1,290 | 1,230 | 1,260 | ±0 | ±0% | 5,300 |
| 2005/09/29 | 1,293 | 1,293 | 1,248 | 1,260 | -31 | -2.4% | 10,900 |
| 2005/09/28 | 1,304 | 1,304 | 1,291 | 1,291 | -15 | -1.1% | 4,000 |
| 2005/09/27 | 1,305 | 1,310 | 1,300 | 1,306 | +1 | +0.1% | 6,400 |
| 2005/09/26 | 1,300 | 1,310 | 1,300 | 1,305 | -1 | -0.1% | 7,300 |
| 2005/09/22 | 1,313 | 1,313 | 1,295 | 1,306 | +6 | +0.5% | 11,500 |
| 2005/09/21 | 1,300 | 1,301 | 1,295 | 1,300 | -13 | -1% | 2,900 |
| 2005/09/20 | 1,290 | 1,318 | 1,290 | 1,313 | +15 | +1.2% | 11,600 |
| 2005/09/16 | 1,305 | 1,305 | 1,298 | 1,298 | -7 | -0.5% | 12,900 |
| 2005/09/15 | 1,310 | 1,310 | 1,305 | 1,305 | -1 | -0.1% | 5,400 |
| 2005/09/14 | 1,315 | 1,315 | 1,305 | 1,306 | -6 | -0.5% | 4,100 |
| 2005/09/13 | 1,314 | 1,316 | 1,305 | 1,312 | +8 | +0.6% | 6,000 |
4651～
4700
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
