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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,297 | 1,323 | 1,297 | 1,321 | +16 | +1.2% | 148,200 |
| 2017/07/10 | 1,316 | 1,325 | 1,305 | 1,305 | -11 | -0.8% | 375,300 |
| 2017/07/07 | 1,311 | 1,325 | 1,307 | 1,316 | -12 | -0.9% | 216,200 |
| 2017/07/06 | 1,336 | 1,338 | 1,322 | 1,328 | -18 | -1.3% | 295,500 |
| 2017/07/05 | 1,351 | 1,362 | 1,335 | 1,346 | -14 | -1% | 281,000 |
| 2017/07/04 | 1,348 | 1,374 | 1,341 | 1,360 | +25 | +1.9% | 405,000 |
| 2017/07/03 | 1,330 | 1,351 | 1,327 | 1,335 | -7 | -0.5% | 251,200 |
| 2017/06/30 | 1,287 | 1,345 | 1,257 | 1,342 | +41 | +3.2% | 683,900 |
| 2017/06/29 | 1,291 | 1,304 | 1,289 | 1,301 | +18 | +1.4% | 324,100 |
| 2017/06/28 | 1,301 | 1,305 | 1,277 | 1,283 | -15 | -1.2% | 389,400 |
| 2017/06/27 | 1,354 | 1,355 | 1,298 | 1,298 | -57 | -4.2% | 430,000 |
| 2017/06/26 | 1,320 | 1,368 | 1,318 | 1,355 | +34 | +2.6% | 584,100 |
| 2017/06/23 | 1,321 | 1,338 | 1,316 | 1,321 | +3 | +0.2% | 349,600 |
| 2017/06/22 | 1,321 | 1,332 | 1,314 | 1,318 | -3 | -0.2% | 171,500 |
| 2017/06/21 | 1,331 | 1,342 | 1,315 | 1,321 | -18 | -1.3% | 231,600 |
| 2017/06/20 | 1,348 | 1,355 | 1,329 | 1,339 | -8 | -0.6% | 317,000 |
| 2017/06/19 | 1,325 | 1,362 | 1,317 | 1,347 | +27 | +2% | 455,400 |
| 2017/06/16 | 1,317 | 1,341 | 1,303 | 1,320 | +22 | +1.7% | 704,600 |
| 2017/06/15 | 1,280 | 1,303 | 1,278 | 1,298 | +21 | +1.6% | 349,500 |
| 2017/06/14 | 1,299 | 1,303 | 1,275 | 1,277 | -23 | -1.8% | 207,900 |
| 2017/06/13 | 1,283 | 1,309 | 1,280 | 1,300 | +30 | +2.4% | 398,400 |
| 2017/06/12 | 1,291 | 1,292 | 1,256 | 1,270 | -30 | -2.3% | 235,500 |
| 2017/06/09 | 1,277 | 1,305 | 1,268 | 1,300 | +23 | +1.8% | 368,500 |
| 2017/06/08 | 1,295 | 1,306 | 1,277 | 1,277 | -10 | -0.8% | 282,700 |
| 2017/06/07 | 1,279 | 1,304 | 1,270 | 1,287 | -10 | -0.8% | 229,900 |
| 2017/06/06 | 1,321 | 1,327 | 1,281 | 1,297 | -41 | -3.1% | 430,600 |
| 2017/06/05 | 1,305 | 1,345 | 1,305 | 1,338 | +30 | +2.3% | 275,900 |
| 2017/06/02 | 1,314 | 1,324 | 1,296 | 1,308 | +3 | +0.2% | 428,700 |
| 2017/06/01 | 1,304 | 1,327 | 1,285 | 1,305 | -1 | -0.1% | 416,000 |
| 2017/05/31 | 1,231 | 1,320 | 1,229 | 1,306 | +107 | +8.9% | 992,600 |
| 2017/05/30 | 1,224 | 1,240 | 1,177 | 1,199 | -31 | -2.5% | 526,200 |
| 2017/05/29 | 1,207 | 1,242 | 1,202 | 1,230 | +2 | +0.2% | 170,700 |
| 2017/05/26 | 1,259 | 1,259 | 1,226 | 1,228 | -22 | -1.8% | 206,800 |
| 2017/05/25 | 1,260 | 1,268 | 1,247 | 1,250 | -10 | -0.8% | 300,900 |
| 2017/05/24 | 1,256 | 1,275 | 1,242 | 1,260 | +4 | +0.3% | 285,400 |
| 2017/05/23 | 1,239 | 1,276 | 1,239 | 1,256 | +18 | +1.5% | 375,000 |
| 2017/05/22 | 1,220 | 1,243 | 1,214 | 1,238 | +25 | +2.1% | 332,600 |
| 2017/05/19 | 1,227 | 1,231 | 1,206 | 1,213 | +5 | +0.4% | 261,300 |
| 2017/05/18 | 1,212 | 1,234 | 1,203 | 1,208 | -15 | -1.2% | 467,900 |
| 2017/05/17 | 1,175 | 1,230 | 1,163 | 1,223 | +46 | +3.9% | 637,700 |
| 2017/05/16 | 1,185 | 1,187 | 1,160 | 1,177 | -11 | -0.9% | 327,800 |
| 2017/05/15 | 1,176 | 1,210 | 1,166 | 1,188 | -24 | -2% | 548,300 |
| 2017/05/12 | 1,154 | 1,226 | 1,140 | 1,212 | +118 | +10.8% | 1,294,400 |
| 2017/05/11 | 1,095 | 1,099 | 1,081 | 1,094 | +2 | +0.2% | 273,500 |
| 2017/05/10 | 1,080 | 1,110 | 1,074 | 1,092 | +18 | +1.7% | 357,300 |
| 2017/05/09 | 1,061 | 1,088 | 1,047 | 1,074 | -2 | -0.2% | 296,800 |
| 2017/05/08 | 1,046 | 1,085 | 1,043 | 1,076 | +51 | +5% | 396,400 |
| 2017/05/02 | 1,024 | 1,037 | 1,018 | 1,025 | +6 | +0.6% | 195,700 |
| 2017/05/01 | 1,003 | 1,029 | 1,003 | 1,019 | -3 | -0.3% | 120,600 |
| 2017/04/28 | 1,001 | 1,027 | 991 | 1,022 | +9 | +0.9% | 322,500 |
1801～
1850
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
