ベルーナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,285 | 1,300 | 1,266 | 1,279 | -6 | -0.5% | 220,200 |
| 2018/02/20 | 1,281 | 1,303 | 1,267 | 1,285 | +7 | +0.5% | 373,600 |
| 2018/02/19 | 1,242 | 1,306 | 1,232 | 1,278 | +71 | +5.9% | 924,700 |
| 2018/02/16 | 1,206 | 1,217 | 1,196 | 1,207 | +7 | +0.6% | 264,300 |
| 2018/02/15 | 1,218 | 1,218 | 1,192 | 1,200 | -7 | -0.6% | 183,600 |
| 2018/02/14 | 1,199 | 1,221 | 1,191 | 1,207 | +8 | +0.7% | 284,300 |
| 2018/02/13 | 1,200 | 1,215 | 1,193 | 1,199 | -1 | -0.1% | 469,100 |
| 2018/02/09 | 1,177 | 1,206 | 1,170 | 1,200 | -27 | -2.2% | 248,200 |
| 2018/02/08 | 1,223 | 1,246 | 1,214 | 1,227 | -4 | -0.3% | 228,700 |
| 2018/02/07 | 1,294 | 1,301 | 1,231 | 1,231 | -7 | -0.6% | 223,200 |
| 2018/02/06 | 1,286 | 1,286 | 1,213 | 1,238 | -115 | -8.5% | 342,900 |
| 2018/02/05 | 1,390 | 1,396 | 1,347 | 1,353 | -75 | -5.3% | 257,400 |
| 2018/02/02 | 1,437 | 1,482 | 1,422 | 1,428 | -20 | -1.4% | 241,900 |
| 2018/02/01 | 1,401 | 1,535 | 1,392 | 1,448 | +107 | +8% | 676,400 |
| 2018/01/31 | 1,322 | 1,358 | 1,319 | 1,341 | -6 | -0.4% | 303,600 |
| 2018/01/30 | 1,376 | 1,382 | 1,338 | 1,347 | -22 | -1.6% | 162,500 |
| 2018/01/29 | 1,385 | 1,405 | 1,366 | 1,369 | +14 | +1% | 218,000 |
| 2018/01/26 | 1,361 | 1,375 | 1,353 | 1,355 | -11 | -0.8% | 119,000 |
| 2018/01/25 | 1,384 | 1,384 | 1,358 | 1,366 | -32 | -2.3% | 152,500 |
| 2018/01/24 | 1,395 | 1,420 | 1,392 | 1,398 | +13 | +0.9% | 198,300 |
| 2018/01/23 | 1,372 | 1,387 | 1,367 | 1,385 | +30 | +2.2% | 139,600 |
| 2018/01/22 | 1,351 | 1,357 | 1,341 | 1,355 | -12 | -0.9% | 155,000 |
| 2018/01/19 | 1,352 | 1,375 | 1,352 | 1,367 | +18 | +1.3% | 113,900 |
| 2018/01/18 | 1,395 | 1,395 | 1,349 | 1,349 | -29 | -2.1% | 198,800 |
| 2018/01/17 | 1,401 | 1,405 | 1,371 | 1,378 | +11 | +0.8% | 337,800 |
| 2018/01/16 | 1,352 | 1,374 | 1,349 | 1,367 | +15 | +1.1% | 86,000 |
| 2018/01/15 | 1,339 | 1,356 | 1,326 | 1,352 | +7 | +0.5% | 251,300 |
| 2018/01/12 | 1,358 | 1,363 | 1,341 | 1,345 | -13 | -1% | 320,600 |
| 2018/01/11 | 1,368 | 1,377 | 1,351 | 1,358 | -18 | -1.3% | 207,000 |
| 2018/01/10 | 1,409 | 1,412 | 1,370 | 1,376 | -36 | -2.5% | 306,200 |
| 2018/01/09 | 1,407 | 1,413 | 1,390 | 1,412 | +5 | +0.4% | 124,800 |
| 2018/01/05 | 1,406 | 1,428 | 1,399 | 1,407 | -5 | -0.4% | 167,600 |
| 2018/01/04 | 1,410 | 1,419 | 1,385 | 1,412 | +24 | +1.7% | 269,200 |
| 2017/12/29 | 1,385 | 1,394 | 1,374 | 1,388 | +4 | +0.3% | 79,100 |
| 2017/12/28 | 1,416 | 1,424 | 1,380 | 1,384 | -27 | -1.9% | 135,800 |
| 2017/12/27 | 1,386 | 1,427 | 1,386 | 1,411 | +30 | +2.2% | 199,000 |
| 2017/12/26 | 1,359 | 1,389 | 1,354 | 1,381 | +22 | +1.6% | 176,900 |
| 2017/12/25 | 1,360 | 1,362 | 1,348 | 1,359 | +2 | +0.1% | 92,200 |
| 2017/12/22 | 1,350 | 1,360 | 1,342 | 1,357 | +5 | +0.4% | 126,300 |
| 2017/12/21 | 1,348 | 1,359 | 1,334 | 1,352 | ±0 | ±0% | 155,300 |
| 2017/12/20 | 1,350 | 1,359 | 1,333 | 1,352 | +11 | +0.8% | 95,400 |
| 2017/12/19 | 1,362 | 1,362 | 1,341 | 1,341 | -21 | -1.5% | 104,700 |
| 2017/12/18 | 1,344 | 1,366 | 1,323 | 1,362 | +32 | +2.4% | 231,800 |
| 2017/12/15 | 1,342 | 1,356 | 1,324 | 1,330 | -14 | -1% | 239,400 |
| 2017/12/14 | 1,355 | 1,356 | 1,331 | 1,344 | -16 | -1.2% | 234,800 |
| 2017/12/13 | 1,370 | 1,372 | 1,352 | 1,360 | +7 | +0.5% | 303,100 |
| 2017/12/12 | 1,335 | 1,359 | 1,326 | 1,353 | +32 | +2.4% | 409,500 |
| 2017/12/11 | 1,289 | 1,324 | 1,285 | 1,321 | +31 | +2.4% | 356,200 |
| 2017/12/08 | 1,259 | 1,290 | 1,258 | 1,290 | +45 | +3.6% | 277,100 |
| 2017/12/07 | 1,218 | 1,260 | 1,214 | 1,245 | +28 | +2.3% | 273,400 |
1651～
1700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ベルーナ」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 |
|---|---|---|---|---|---|---|---|---|
| ベルーナ | 73,400円 | +4.2% | +5.7% | 3.95% | 8.83倍 | 0.52倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は５０～６０代。不動産事業にも注力 |
| アルペン | 199,500円 | +6.0% | +36.0% | 2.51% | 23.66倍 | 0.66倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| Ｕアローズ | 238,000円 | +12.4% | +11.1% | 2.31% | 14.51倍 | 1.83倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| ギフトＨＤ | 349,500円 | +24.0% | +26.2% | 0.52% | 35.60倍 | 9.08倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ＪＭＨＤ | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10倍 | 1.58倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
