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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 2,511 | 2,519 | 2,511 | 2,512 | +2 | +0.1% | 2,100 |
2021/11/17 | 2,511 | 2,518 | 2,510 | 2,510 | +1 | ±0% | 800 |
2021/11/16 | 2,507 | 2,518 | 2,507 | 2,509 | +2 | +0.1% | 700 |
2021/11/15 | 2,504 | 2,514 | 2,504 | 2,507 | ±0 | ±0% | 1,100 |
2021/11/12 | 2,504 | 2,515 | 2,503 | 2,507 | -3 | -0.1% | 1,200 |
2021/11/11 | 2,507 | 2,518 | 2,505 | 2,510 | ±0 | ±0% | 800 |
2021/11/10 | 2,507 | 2,519 | 2,504 | 2,510 | -7 | -0.3% | 1,600 |
2021/11/09 | 2,505 | 2,518 | 2,503 | 2,517 | +9 | +0.4% | 2,300 |
2021/11/08 | 2,509 | 2,517 | 2,508 | 2,508 | -7 | -0.3% | 800 |
2021/11/05 | 2,506 | 2,519 | 2,505 | 2,515 | +9 | +0.4% | 800 |
2021/11/04 | 2,496 | 2,515 | 2,496 | 2,506 | +6 | +0.2% | 2,300 |
2021/11/02 | 2,500 | 2,508 | 2,498 | 2,500 | +5 | +0.2% | 800 |
2021/11/01 | 2,490 | 2,513 | 2,490 | 2,495 | +5 | +0.2% | 800 |
2021/10/29 | 2,487 | 2,499 | 2,487 | 2,490 | ±0 | ±0% | 900 |
2021/10/28 | 2,500 | 2,502 | 2,490 | 2,490 | -10 | -0.4% | 1,600 |
2021/10/27 | 2,502 | 2,514 | 2,500 | 2,500 | -10 | -0.4% | 2,000 |
2021/10/26 | 2,515 | 2,529 | 2,510 | 2,510 | -5 | -0.2% | 2,000 |
2021/10/25 | 2,515 | 2,528 | 2,507 | 2,515 | -1 | ±0% | 800 |
2021/10/22 | 2,524 | 2,529 | 2,516 | 2,516 | -10 | -0.4% | 1,700 |
2021/10/21 | 2,523 | 2,530 | 2,520 | 2,526 | +3 | +0.1% | 1,900 |
2021/10/20 | 2,532 | 2,534 | 2,523 | 2,523 | -2 | -0.1% | 1,800 |
2021/10/19 | 2,520 | 2,527 | 2,518 | 2,525 | +5 | +0.2% | 1,900 |
2021/10/18 | 2,511 | 2,520 | 2,511 | 2,520 | +3 | +0.1% | 900 |
2021/10/15 | 2,517 | 2,517 | 2,511 | 2,517 | ±0 | ±0% | 500 |
2021/10/14 | 2,499 | 2,518 | 2,499 | 2,517 | +9 | +0.4% | 1,300 |
2021/10/13 | 2,527 | 2,527 | 2,498 | 2,508 | +11 | +0.4% | 700 |
2021/10/12 | 2,525 | 2,525 | 2,497 | 2,497 | -13 | -0.5% | 800 |
2021/10/11 | 2,510 | 2,531 | 2,510 | 2,510 | +13 | +0.5% | 1,800 |
2021/10/08 | 2,479 | 2,497 | 2,478 | 2,497 | +18 | +0.7% | 900 |
2021/10/07 | 2,498 | 2,498 | 2,465 | 2,479 | +6 | +0.2% | 1,200 |
2021/10/06 | 2,516 | 2,516 | 2,472 | 2,473 | -51 | -2% | 2,200 |
2021/10/05 | 2,543 | 2,543 | 2,485 | 2,524 | +1 | ±0% | 2,200 |
2021/10/04 | 2,541 | 2,542 | 2,523 | 2,523 | +18 | +0.7% | 900 |
2021/10/01 | 2,549 | 2,550 | 2,505 | 2,505 | -9 | -0.4% | 4,000 |
2021/09/30 | 2,489 | 2,514 | 2,489 | 2,514 | +25 | +1% | 3,600 |
2021/09/29 | 2,486 | 2,489 | 2,480 | 2,489 | +3 | +0.1% | 500 |
2021/09/28 | 2,484 | 2,490 | 2,482 | 2,486 | -2 | -0.1% | 900 |
2021/09/27 | 2,470 | 2,488 | 2,461 | 2,488 | +18 | +0.7% | 2,700 |
2021/09/24 | 2,467 | 2,470 | 2,456 | 2,470 | +4 | +0.2% | 400 |
2021/09/22 | 2,467 | 2,467 | 2,452 | 2,466 | +1 | ±0% | 500 |
2021/09/21 | 2,470 | 2,474 | 2,460 | 2,465 | -10 | -0.4% | 1,600 |
2021/09/17 | 2,465 | 2,475 | 2,465 | 2,475 | +10 | +0.4% | 1,300 |
2021/09/16 | 2,465 | 2,467 | 2,465 | 2,465 | -4 | -0.2% | 500 |
2021/09/15 | 2,470 | 2,474 | 2,469 | 2,469 | +9 | +0.4% | 500 |
2021/09/14 | 2,470 | 2,472 | 2,460 | 2,460 | -1 | ±0% | 1,000 |
2021/09/13 | 2,450 | 2,470 | 2,450 | 2,461 | +11 | +0.4% | 1,300 |
2021/09/10 | 2,450 | 2,468 | 2,446 | 2,450 | ±0 | ±0% | 1,100 |
2021/09/09 | 2,437 | 2,450 | 2,437 | 2,450 | +4 | +0.2% | 800 |
2021/09/08 | 2,440 | 2,446 | 2,438 | 2,446 | +1 | ±0% | 900 |
2021/09/07 | 2,428 | 2,449 | 2,427 | 2,445 | +17 | +0.7% | 1,400 |
701~
750
件表示中 / 3141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 | 310,000円 | +0.6% | -7.5% | 0.32% | 64.30倍 | 2.48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 |
アクシーズ | 281,000円 | -1.3% | -38.2% | 3.51% | 15.78倍 | 0.76倍 |
|
鶏肉国内大手。ケンタッキー(KFC)と食肉卸向け柱。飼料製造から加工まで一貫。外食FCも |
ホクリヨウ | 101,600円 | +1.5% | -38.3% | 3.94% | 8.95倍 | 0.70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 | 100,300円 | +8.9% | -18.3% | 1.00% | 52.27倍 | 1.92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 | 181,300円 | +3.3% | +136.8% | 2.76% | 19.45倍 | 1.80倍 |
|
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