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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,200 | 1,207.5 | 1,200 | 1,200 | -10 | -0.8% | 7,800 |
| 2005/06/30 | 1,215 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 29,000 |
| 2005/06/29 | 1,212.5 | 1,225 | 1,200 | 1,210 | -2.5 | -0.2% | 54,400 |
| 2005/06/28 | 1,212.5 | 1,212.5 | 1,202.5 | 1,212.5 | +10 | +0.8% | 28,600 |
| 2005/06/27 | 1,200 | 1,215 | 1,195 | 1,202.5 | +12.5 | +1.1% | 36,600 |
| 2005/06/24 | 1,172.5 | 1,190 | 1,172.5 | 1,190 | +22.5 | +1.9% | 17,800 |
| 2005/06/23 | 1,175 | 1,185 | 1,165 | 1,167.5 | +2.5 | +0.2% | 38,600 |
| 2005/06/22 | 1,170 | 1,170 | 1,165 | 1,165 | -10 | -0.9% | 18,400 |
| 2005/06/21 | 1,175 | 1,180 | 1,160 | 1,175 | ±0 | ±0% | 13,600 |
| 2005/06/20 | 1,165 | 1,175 | 1,155 | 1,175 | +10 | +0.9% | 21,600 |
| 2005/06/17 | 1,180 | 1,180 | 1,160 | 1,165 | -15 | -1.3% | 14,000 |
| 2005/06/16 | 1,175 | 1,180 | 1,140 | 1,180 | +27.5 | +2.4% | 45,400 |
| 2005/06/15 | 1,200 | 1,200 | 1,140 | 1,152.5 | -52.5 | -4.4% | 71,600 |
| 2005/06/14 | 1,215 | 1,215 | 1,205 | 1,205 | ±0 | ±0% | 4,200 |
| 2005/06/13 | 1,207.5 | 1,207.5 | 1,202.5 | 1,205 | ±0 | ±0% | 6,200 |
| 2005/06/10 | 1,215 | 1,215 | 1,205 | 1,205 | ±0 | ±0% | 6,800 |
| 2005/06/09 | 1,222.5 | 1,222.5 | 1,200 | 1,205 | -5 | -0.4% | 77,800 |
| 2005/06/08 | 1,245 | 1,245 | 1,205 | 1,210 | -40 | -3.2% | 78,400 |
| 2005/06/07 | 1,260 | 1,267.5 | 1,250 | 1,250 | -12.5 | -1% | 11,400 |
| 2005/06/06 | 1,265 | 1,272.5 | 1,260 | 1,262.5 | -12.5 | -1% | 3,400 |
| 2005/06/03 | 1,275 | 1,280 | 1,267.5 | 1,275 | ±0 | ±0% | 3,000 |
| 2005/06/02 | 1,277.5 | 1,280 | 1,265 | 1,275 | -17.5 | -1.4% | 2,200 |
| 2005/06/01 | 1,275 | 1,292.5 | 1,265 | 1,292.5 | +37.5 | +3% | 8,000 |
| 2005/05/31 | 1,277.5 | 1,280 | 1,255 | 1,255 | -20 | -1.6% | 6,400 |
| 2005/05/30 | 1,265 | 1,275 | 1,260 | 1,275 | -50 | -3.8% | 4,600 |
| 2005/05/27 | 1,300 | 1,325 | 1,285 | 1,325 | +25 | +1.9% | 12,600 |
| 2005/05/26 | 1,277.5 | 1,300 | 1,277.5 | 1,300 | +25 | +2% | 3,200 |
| 2005/05/25 | 1,295 | 1,295 | 1,275 | 1,275 | -20 | -1.5% | 3,200 |
| 2005/05/24 | 1,280 | 1,300 | 1,280 | 1,295 | -5 | -0.4% | 2,600 |
| 2005/05/23 | 1,282.5 | 1,300 | 1,265 | 1,300 | +25 | +2% | 5,400 |
| 2005/05/20 | 1,280 | 1,280 | 1,275 | 1,275 | -20 | -1.5% | 600 |
| 2005/05/19 | 1,277.5 | 1,320 | 1,277.5 | 1,295 | +20 | +1.6% | 7,600 |
| 2005/05/18 | 1,300 | 1,300 | 1,275 | 1,275 | -15 | -1.2% | 6,600 |
| 2005/05/17 | 1,290 | 1,290 | 1,290 | 1,290 | -15 | -1.1% | 800 |
| 2005/05/16 | 1,325 | 1,325 | 1,290 | 1,305 | -7.5 | -0.6% | 6,200 |
| 2005/05/13 | 1,315 | 1,325 | 1,312.5 | 1,312.5 | ±0 | ±0% | 5,200 |
| 2005/05/12 | 1,312.5 | 1,315 | 1,312.5 | 1,312.5 | ±0 | ±0% | 1,200 |
| 2005/05/11 | 1,320 | 1,322.5 | 1,307.5 | 1,312.5 | +20 | +1.5% | 10,600 |
| 2005/05/10 | 1,302.5 | 1,302.5 | 1,280 | 1,292.5 | -27.5 | -2.1% | 2,400 |
| 2005/05/09 | 1,320 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 15,000 |
| 2005/05/06 | 1,320 | 1,332.5 | 1,315 | 1,320 | ±0 | ±0% | 35,600 |
| 2005/05/02 | 1,275 | 1,320 | 1,275 | 1,320 | +45 | +3.5% | 15,200 |
| 2005/04/28 | 1,272.5 | 1,275 | 1,272.5 | 1,275 | +2.5 | +0.2% | 2,600 |
| 2005/04/27 | 1,297.5 | 1,297.5 | 1,272.5 | 1,272.5 | -15 | -1.2% | 2,600 |
| 2005/04/26 | 1,290 | 1,295 | 1,285 | 1,287.5 | +17.5 | +1.4% | 5,800 |
| 2005/04/25 | 1,270 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 1,400 |
| 2005/04/22 | 1,270 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 2,000 |
| 2005/04/21 | 1,275 | 1,275 | 1,265 | 1,265 | -12.5 | -1% | 4,400 |
| 2005/04/20 | 1,300 | 1,300 | 1,277.5 | 1,277.5 | -22.5 | -1.7% | 2,000 |
| 2005/04/19 | 1,267.5 | 1,300 | 1,267.5 | 1,300 | +50 | +4% | 32,400 |
4751～
4800
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
