ベルグアースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,881 | 2,881 | 2,870 | 2,878 | -4 | -0.1% | 2,600 |
| 2025/05/21 | 2,886 | 2,889 | 2,876 | 2,882 | +3 | +0.1% | 2,300 |
| 2025/05/20 | 2,882 | 2,892 | 2,875 | 2,879 | +7 | +0.2% | 2,600 |
| 2025/05/19 | 2,872 | 2,890 | 2,855 | 2,872 | ±0 | ±0% | 3,000 |
| 2025/05/16 | 2,848 | 2,874 | 2,842 | 2,872 | +22 | +0.8% | 2,300 |
| 2025/05/15 | 2,865 | 2,867 | 2,850 | 2,850 | -18 | -0.6% | 4,200 |
| 2025/05/14 | 2,889 | 2,898 | 2,868 | 2,868 | -13 | -0.5% | 4,700 |
| 2025/05/13 | 2,915 | 3,200 | 2,830 | 2,881 | -31 | -1.1% | 90,200 |
| 2025/05/12 | 2,942 | 2,945 | 2,908 | 2,912 | -30 | -1% | 6,200 |
| 2025/05/09 | 2,930 | 2,945 | 2,930 | 2,942 | +12 | +0.4% | 4,100 |
| 2025/05/08 | 2,932 | 2,935 | 2,930 | 2,930 | -2 | -0.1% | 3,700 |
| 2025/05/07 | 2,974 | 2,974 | 2,931 | 2,932 | -19 | -0.6% | 9,100 |
| 2025/05/02 | 3,025 | 3,025 | 2,951 | 2,951 | -69 | -2.3% | 17,500 |
| 2025/05/01 | 3,045 | 3,065 | 3,020 | 3,020 | -65 | -2.1% | 10,100 |
| 2025/04/30 | 3,165 | 3,170 | 3,040 | 3,085 | -15 | -0.5% | 23,400 |
| 2025/04/28 | 3,070 | 3,690 | 3,050 | 3,100 | -215 | -6.5% | 127,600 |
| 2025/04/25 | 3,325 | 3,920 | 3,080 | 3,315 | -140 | -4.1% | 141,500 |
| 2025/04/24 | 3,290 | 3,930 | 3,200 | 3,455 | +170 | +5.2% | 94,500 |
| 2025/04/23 | 3,275 | 3,295 | 3,275 | 3,285 | +10 | +0.3% | 5,800 |
| 2025/04/22 | 3,270 | 3,285 | 3,265 | 3,275 | +5 | +0.2% | 9,100 |
| 2025/04/21 | 3,260 | 3,275 | 3,260 | 3,270 | +5 | +0.2% | 7,100 |
| 2025/04/18 | 3,250 | 3,265 | 3,250 | 3,265 | +15 | +0.5% | 4,400 |
| 2025/04/17 | 3,255 | 3,285 | 3,235 | 3,250 | -5 | -0.2% | 8,600 |
| 2025/04/16 | 3,285 | 3,850 | 3,250 | 3,255 | -30 | -0.9% | 99,300 |
| 2025/04/15 | 3,280 | 3,285 | 3,275 | 3,285 | +25 | +0.8% | 3,800 |
| 2025/04/14 | 3,250 | 3,275 | 3,245 | 3,260 | +20 | +0.6% | 3,600 |
| 2025/04/11 | 3,235 | 3,250 | 3,225 | 3,240 | +5 | +0.2% | 3,200 |
| 2025/04/10 | 3,260 | 3,265 | 3,235 | 3,235 | +20 | +0.6% | 4,600 |
| 2025/04/09 | 3,200 | 3,220 | 3,190 | 3,215 | -15 | -0.5% | 5,300 |
| 2025/04/08 | 3,230 | 3,255 | 3,205 | 3,230 | ±0 | ±0% | 6,800 |
| 2025/04/07 | 3,160 | 3,230 | 3,150 | 3,230 | -25 | -0.8% | 9,100 |
| 2025/04/04 | 3,255 | 3,270 | 3,230 | 3,255 | -10 | -0.3% | 7,100 |
| 2025/04/03 | 3,255 | 3,280 | 3,250 | 3,265 | ±0 | ±0% | 3,900 |
| 2025/04/02 | 3,275 | 3,285 | 3,265 | 3,265 | -25 | -0.8% | 4,000 |
| 2025/04/01 | 3,315 | 3,320 | 3,275 | 3,290 | -5 | -0.2% | 4,800 |
| 2025/03/31 | 3,290 | 3,315 | 3,280 | 3,295 | -10 | -0.3% | 12,500 |
| 2025/03/28 | 3,295 | 3,325 | 3,290 | 3,305 | +15 | +0.5% | 15,300 |
| 2025/03/27 | 3,250 | 3,290 | 3,250 | 3,290 | +20 | +0.6% | 4,500 |
| 2025/03/26 | 3,270 | 3,280 | 3,240 | 3,270 | ±0 | ±0% | 3,600 |
| 2025/03/25 | 3,310 | 3,310 | 3,270 | 3,270 | -45 | -1.4% | 7,600 |
| 2025/03/24 | 3,305 | 3,315 | 3,300 | 3,315 | +10 | +0.3% | 4,000 |
| 2025/03/21 | 3,295 | 3,315 | 3,285 | 3,305 | +10 | +0.3% | 4,000 |
| 2025/03/19 | 3,300 | 3,305 | 3,280 | 3,295 | ±0 | ±0% | 3,900 |
| 2025/03/18 | 3,280 | 3,295 | 3,275 | 3,295 | +25 | +0.8% | 3,900 |
| 2025/03/17 | 3,250 | 3,280 | 3,225 | 3,270 | +20 | +0.6% | 3,100 |
| 2025/03/14 | 3,220 | 3,250 | 3,220 | 3,250 | +30 | +0.9% | 2,300 |
| 2025/03/13 | 3,250 | 3,270 | 3,220 | 3,220 | -45 | -1.4% | 2,300 |
| 2025/03/12 | 3,260 | 3,265 | 3,240 | 3,265 | +5 | +0.2% | 1,000 |
| 2025/03/11 | 3,250 | 3,265 | 3,230 | 3,260 | -20 | -0.6% | 1,300 |
| 2025/03/10 | 3,290 | 3,300 | 3,270 | 3,280 | -10 | -0.3% | 1,800 |
1～
50
件表示中 / 3297件
類似銘柄と比較する
現在ご覧いただいている「ベルグアース」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 |
|---|---|---|---|---|---|---|---|---|
| ベルグアース | 287,800円 | +4.3% | - | 0.35% | 30.71倍 | 2.23倍 |
|
接ぎ木したトマト、キュウリ、ナス等の苗を開発、生産販売。花き進出。閉鎖型施設や中韓開拓も |
| カネコ種 | 140,800円 | +3.1% | +11.5% | 2.70% | 13.10倍 | 0.65倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| ホクリヨウ | 142,900円 | +6.3% | +11.4% | 3.50% | 8.17倍 | 0.85倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
| 秋川牧園 | 98,000円 | +5.1% | +135.3% | 1.02% | 58.37倍 | 1.88倍 |
|
無農薬・無投薬の食肉、鶏卵、牛乳等を製造販売。主力の生協経由に加えて直販宅配を強化 |
| ホーブ | - | -4.3% | +65.8% | - | - | - |
|
夏秋は自社品種、冬は仕入れたイチゴ果実を大手洋菓子メーカー等に販売。種馬鈴薯も手がける |
市場注目の銘柄
チャート関連のコラム
