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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 2,449 | 2,449 | 2,422 | 2,428 | -21 | -0.9% | 900 |
2021/09/03 | 2,439 | 2,449 | 2,420 | 2,449 | +21 | +0.9% | 1,400 |
2021/09/02 | 2,435 | 2,444 | 2,414 | 2,428 | +4 | +0.2% | 1,900 |
2021/09/01 | 2,421 | 2,436 | 2,420 | 2,424 | +1 | ±0% | 1,200 |
2021/08/31 | 2,407 | 2,423 | 2,407 | 2,423 | +3 | +0.1% | 800 |
2021/08/30 | 2,424 | 2,424 | 2,400 | 2,420 | -4 | -0.2% | 3,200 |
2021/08/27 | 2,409 | 2,427 | 2,409 | 2,424 | +15 | +0.6% | 2,300 |
2021/08/26 | 2,430 | 2,430 | 2,409 | 2,409 | -21 | -0.9% | 2,600 |
2021/08/25 | 2,442 | 2,442 | 2,430 | 2,430 | -16 | -0.7% | 400 |
2021/08/24 | 2,423 | 2,470 | 2,420 | 2,446 | -22 | -0.9% | 1,000 |
2021/08/23 | 2,441 | 2,477 | 2,441 | 2,468 | +27 | +1.1% | 2,700 |
2021/08/20 | 2,468 | 2,468 | 2,441 | 2,441 | -27 | -1.1% | 1,400 |
2021/08/19 | 2,447 | 2,468 | 2,447 | 2,468 | +21 | +0.9% | 300 |
2021/08/18 | 2,455 | 2,470 | 2,445 | 2,447 | -7 | -0.3% | 1,300 |
2021/08/17 | 2,472 | 2,472 | 2,447 | 2,454 | -18 | -0.7% | 800 |
2021/08/16 | 2,450 | 2,472 | 2,444 | 2,472 | +8 | +0.3% | 800 |
2021/08/13 | 2,468 | 2,468 | 2,464 | 2,464 | -5 | -0.2% | 300 |
2021/08/12 | 2,451 | 2,469 | 2,443 | 2,469 | +9 | +0.4% | 900 |
2021/08/11 | 2,480 | 2,480 | 2,460 | 2,460 | -23 | -0.9% | 300 |
2021/08/10 | 2,484 | 2,484 | 2,433 | 2,483 | +3 | +0.1% | 1,400 |
2021/08/06 | 2,459 | 2,480 | 2,459 | 2,480 | ±0 | ±0% | 400 |
2021/08/05 | 2,473 | 2,481 | 2,473 | 2,480 | +8 | +0.3% | 600 |
2021/08/04 | 2,470 | 2,489 | 2,469 | 2,472 | +2 | +0.1% | 1,300 |
2021/08/03 | 2,466 | 2,470 | 2,466 | 2,470 | +18 | +0.7% | 400 |
2021/08/02 | 2,469 | 2,470 | 2,452 | 2,452 | -8 | -0.3% | 500 |
2021/07/30 | 2,446 | 2,460 | 2,441 | 2,460 | +14 | +0.6% | 1,100 |
2021/07/29 | 2,435 | 2,446 | 2,434 | 2,446 | +12 | +0.5% | 900 |
2021/07/28 | 2,415 | 2,437 | 2,415 | 2,434 | +21 | +0.9% | 900 |
2021/07/27 | 2,433 | 2,436 | 2,413 | 2,413 | -7 | -0.3% | 900 |
2021/07/26 | 2,430 | 2,437 | 2,420 | 2,420 | -10 | -0.4% | 1,200 |
2021/07/21 | 2,439 | 2,445 | 2,428 | 2,430 | +8 | +0.3% | 1,100 |
2021/07/20 | 2,442 | 2,442 | 2,422 | 2,422 | -5 | -0.2% | 800 |
2021/07/19 | 2,424 | 2,427 | 2,424 | 2,427 | +16 | +0.7% | 800 |
2021/07/16 | 2,410 | 2,411 | 2,410 | 2,411 | -1 | ±0% | 300 |
2021/07/15 | 2,415 | 2,420 | 2,412 | 2,412 | -12 | -0.5% | 300 |
2021/07/14 | 2,420 | 2,424 | 2,420 | 2,424 | +13 | +0.5% | 700 |
2021/07/13 | 2,407 | 2,411 | 2,407 | 2,411 | +4 | +0.2% | 300 |
2021/07/12 | 2,423 | 2,423 | 2,404 | 2,407 | -17 | -0.7% | 800 |
2021/07/09 | 2,406 | 2,424 | 2,401 | 2,424 | -1 | ±0% | 900 |
2021/07/08 | 2,405 | 2,425 | 2,405 | 2,425 | +15 | +0.6% | 200 |
2021/07/07 | 2,420 | 2,423 | 2,410 | 2,410 | -14 | -0.6% | 500 |
2021/07/06 | 2,401 | 2,430 | 2,401 | 2,424 | +23 | +1% | 700 |
2021/07/05 | 2,429 | 2,430 | 2,391 | 2,401 | -28 | -1.2% | 1,400 |
2021/07/02 | 2,413 | 2,435 | 2,408 | 2,429 | -3 | -0.1% | 1,700 |
2021/07/01 | 2,419 | 2,432 | 2,401 | 2,432 | +13 | +0.5% | 800 |
2021/06/30 | 2,400 | 2,450 | 2,373 | 2,419 | +13 | +0.5% | 2,100 |
2021/06/29 | 2,358 | 2,406 | 2,339 | 2,406 | +48 | +2% | 1,900 |
2021/06/28 | 2,349 | 2,359 | 2,330 | 2,358 | +23 | +1% | 2,200 |
2021/06/25 | 2,336 | 2,344 | 2,324 | 2,335 | ±0 | ±0% | 800 |
2021/06/24 | 2,319 | 2,336 | 2,319 | 2,335 | -1 | ±0% | 700 |
751~
800
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