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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,250 | 1,252.5 | 1,250 | 1,250 | -20 | -1.6% | 10,400 |
| 2005/04/15 | 1,272.5 | 1,275 | 1,267.5 | 1,270 | ±0 | ±0% | 8,400 |
| 2005/04/14 | 1,285 | 1,285 | 1,270 | 1,270 | -15 | -1.2% | 3,200 |
| 2005/04/13 | 1,275 | 1,285 | 1,275 | 1,285 | +10 | +0.8% | 13,000 |
| 2005/04/12 | 1,280 | 1,280 | 1,270 | 1,275 | -7.5 | -0.6% | 6,200 |
| 2005/04/11 | 1,290 | 1,295 | 1,282.5 | 1,282.5 | -20 | -1.5% | 7,400 |
| 2005/04/08 | 1,302.5 | 1,302.5 | 1,290 | 1,302.5 | +12.5 | +1% | 1,200 |
| 2005/04/07 | 1,297.5 | 1,305 | 1,290 | 1,290 | ±0 | ±0% | 2,600 |
| 2005/04/06 | 1,287.5 | 1,290 | 1,287.5 | 1,290 | +2.5 | +0.2% | 1,200 |
| 2005/04/05 | 1,295 | 1,322.5 | 1,287.5 | 1,287.5 | -5 | -0.4% | 9,600 |
| 2005/04/04 | 1,280 | 1,292.5 | 1,280 | 1,292.5 | +17.5 | +1.4% | 5,600 |
| 2005/04/01 | 1,272.5 | 1,290 | 1,265 | 1,275 | -27.5 | -2.1% | 14,800 |
| 2005/03/31 | 1,312.5 | 1,315 | 1,300 | 1,302.5 | -7.5 | -0.6% | 3,800 |
| 2005/03/30 | 1,330 | 1,330 | 1,310 | 1,310 | ±0 | ±0% | 1,000 |
| 2005/03/29 | 1,310 | 1,330 | 1,307.5 | 1,310 | -5 | -0.4% | 4,600 |
| 2005/03/28 | 1,312.5 | 1,315 | 1,310 | 1,315 | ±0 | ±0% | 3,200 |
| 2005/03/25 | 1,320 | 1,322.5 | 1,315 | 1,315 | -5 | -0.4% | 5,000 |
| 2005/03/24 | 1,325 | 1,325 | 1,317.5 | 1,320 | -5 | -0.4% | 7,000 |
| 2005/03/23 | 1,325 | 1,327.5 | 1,325 | 1,325 | ±0 | ±0% | 3,600 |
| 2005/03/22 | 1,320 | 1,330 | 1,320 | 1,325 | -2.5 | -0.2% | 3,600 |
| 2005/03/18 | 1,327.5 | 1,327.5 | 1,325 | 1,327.5 | +2.5 | +0.2% | 4,400 |
| 2005/03/17 | 1,337.5 | 1,337.5 | 1,322.5 | 1,325 | -12.5 | -0.9% | 17,600 |
| 2005/03/16 | 1,345 | 1,345 | 1,337.5 | 1,337.5 | -12.5 | -0.9% | 5,400 |
| 2005/03/15 | 1,352.5 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 3,200 |
| 2005/03/14 | 1,350 | 1,365 | 1,337.5 | 1,350 | +12.5 | +0.9% | 22,600 |
| 2005/03/11 | 1,350 | 1,355 | 1,335 | 1,337.5 | -12.5 | -0.9% | 6,400 |
| 2005/03/10 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 3,400 |
| 2005/03/09 | 1,340 | 1,342.5 | 1,337.5 | 1,340 | -20 | -1.5% | 4,800 |
| 2005/03/08 | 1,352.5 | 1,362.5 | 1,350 | 1,360 | +27.5 | +2.1% | 33,600 |
| 2005/03/07 | 1,342.5 | 1,345 | 1,330 | 1,332.5 | -7.5 | -0.6% | 12,800 |
| 2005/03/04 | 1,332.5 | 1,342.5 | 1,332.5 | 1,340 | -10 | -0.7% | 6,600 |
| 2005/03/03 | 1,347.5 | 1,360 | 1,330 | 1,350 | -17.5 | -1.3% | 5,200 |
| 2005/03/02 | 1,360 | 1,370 | 1,350 | 1,367.5 | +10 | +0.7% | 39,400 |
| 2005/03/01 | 1,325 | 1,357.5 | 1,322.5 | 1,357.5 | +32.5 | +2.5% | 22,400 |
| 2005/02/28 | 1,327.5 | 1,347.5 | 1,325 | 1,325 | -10 | -0.7% | 10,400 |
| 2005/02/25 | 1,325 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 6,200 |
| 2005/02/24 | 1,322.5 | 1,330 | 1,322.5 | 1,325 | -5 | -0.4% | 2,600 |
| 2005/02/23 | 1,310 | 1,340 | 1,310 | 1,330 | -35 | -2.6% | 7,800 |
| 2005/02/22 | 1,360 | 1,365 | 1,357.5 | 1,365 | -2.5 | -0.2% | 4,600 |
| 2005/02/21 | 1,365 | 1,370 | 1,360 | 1,367.5 | +22.5 | +1.7% | 13,400 |
| 2005/02/18 | 1,350 | 1,350 | 1,342.5 | 1,345 | ±0 | ±0% | 9,200 |
| 2005/02/17 | 1,350 | 1,350 | 1,340 | 1,345 | -2.5 | -0.2% | 5,800 |
| 2005/02/16 | 1,350 | 1,352.5 | 1,342.5 | 1,347.5 | -5 | -0.4% | 10,200 |
| 2005/02/15 | 1,350 | 1,365 | 1,345 | 1,352.5 | +2.5 | +0.2% | 6,800 |
| 2005/02/14 | 1,350 | 1,352.5 | 1,345 | 1,350 | ±0 | ±0% | 16,800 |
| 2005/02/10 | 1,350 | 1,350 | 1,340 | 1,350 | -5 | -0.4% | 5,800 |
| 2005/02/09 | 1,367.5 | 1,375 | 1,355 | 1,355 | -5 | -0.4% | 15,000 |
| 2005/02/08 | 1,340 | 1,360 | 1,335 | 1,360 | +27.5 | +2.1% | 20,000 |
| 2005/02/07 | 1,340 | 1,340 | 1,330 | 1,332.5 | +5 | +0.4% | 9,600 |
| 2005/02/04 | 1,340 | 1,340 | 1,322.5 | 1,327.5 | -12.5 | -0.9% | 19,400 |
4801～
4850
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
