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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 2,125 | 2,150 | 2,120 | 2,120 | -15 | -0.7% | 2,600 |
2020/08/27 | 2,148 | 2,148 | 2,135 | 2,135 | +3 | +0.1% | 900 |
2020/08/26 | 2,139 | 2,142 | 2,125 | 2,132 | +11 | +0.5% | 1,100 |
2020/08/25 | 2,130 | 2,144 | 2,121 | 2,121 | +2 | +0.1% | 2,500 |
2020/08/24 | 2,135 | 2,135 | 2,119 | 2,119 | -11 | -0.5% | 400 |
2020/08/21 | 2,111 | 2,139 | 2,111 | 2,130 | -2 | -0.1% | 600 |
2020/08/20 | 2,133 | 2,133 | 2,110 | 2,132 | +16 | +0.8% | 900 |
2020/08/19 | 2,126 | 2,126 | 2,106 | 2,116 | -10 | -0.5% | 800 |
2020/08/18 | 2,134 | 2,134 | 2,107 | 2,126 | -8 | -0.4% | 1,300 |
2020/08/17 | 2,117 | 2,136 | 2,117 | 2,134 | -5 | -0.2% | 400 |
2020/08/14 | 2,105 | 2,139 | 2,105 | 2,139 | +28 | +1.3% | 3,200 |
2020/08/13 | 2,101 | 2,111 | 2,101 | 2,111 | +10 | +0.5% | 800 |
2020/08/12 | 2,096 | 2,101 | 2,091 | 2,101 | -5 | -0.2% | 700 |
2020/08/11 | 2,070 | 2,110 | 2,070 | 2,106 | +43 | +2.1% | 1,800 |
2020/08/07 | 2,046 | 2,063 | 2,046 | 2,063 | +13 | +0.6% | 300 |
2020/08/06 | 2,040 | 2,050 | 2,039 | 2,050 | +2 | +0.1% | 1,000 |
2020/08/05 | 2,046 | 2,048 | 2,040 | 2,048 | +15 | +0.7% | 300 |
2020/08/04 | 2,050 | 2,050 | 2,026 | 2,033 | -30 | -1.5% | 900 |
2020/08/03 | 2,020 | 2,063 | 2,015 | 2,063 | +43 | +2.1% | 2,000 |
2020/07/31 | 2,021 | 2,033 | 2,020 | 2,020 | -16 | -0.8% | 1,400 |
2020/07/30 | 2,060 | 2,077 | 2,036 | 2,036 | -24 | -1.2% | 2,100 |
2020/07/29 | 2,067 | 2,073 | 2,060 | 2,060 | -15 | -0.7% | 2,300 |
2020/07/28 | 2,090 | 2,090 | 2,075 | 2,075 | -8 | -0.4% | 600 |
2020/07/27 | 2,083 | 2,083 | 2,083 | 2,083 | +13 | +0.6% | 100 |
2020/07/22 | 2,063 | 2,077 | 2,063 | 2,070 | -5 | -0.2% | 600 |
2020/07/21 | 2,080 | 2,082 | 2,070 | 2,075 | -8 | -0.4% | 1,900 |
2020/07/20 | 2,083 | 2,089 | 2,075 | 2,083 | +34 | +1.7% | 2,300 |
2020/07/17 | 2,057 | 2,059 | 2,040 | 2,049 | -6 | -0.3% | 1,700 |
2020/07/16 | 2,066 | 2,067 | 2,045 | 2,055 | -18 | -0.9% | 4,100 |
2020/07/15 | 2,061 | 2,073 | 2,061 | 2,073 | +12 | +0.6% | 1,200 |
2020/07/14 | 2,066 | 2,066 | 2,061 | 2,061 | -9 | -0.4% | 900 |
2020/07/13 | 2,062 | 2,090 | 2,062 | 2,070 | -8 | -0.4% | 2,100 |
2020/07/10 | 2,107 | 2,107 | 2,065 | 2,078 | -19 | -0.9% | 1,900 |
2020/07/09 | 2,075 | 2,117 | 2,069 | 2,097 | -15 | -0.7% | 1,100 |
2020/07/08 | 2,112 | 2,112 | 2,099 | 2,112 | +19 | +0.9% | 500 |
2020/07/07 | 2,117 | 2,117 | 2,080 | 2,093 | +11 | +0.5% | 1,800 |
2020/07/06 | 2,110 | 2,113 | 2,060 | 2,082 | -14 | -0.7% | 1,800 |
2020/07/03 | 2,090 | 2,105 | 2,060 | 2,096 | +5 | +0.2% | 800 |
2020/07/02 | 2,153 | 2,153 | 2,091 | 2,091 | -30 | -1.4% | 2,100 |
2020/07/01 | 2,138 | 2,139 | 2,100 | 2,121 | -9 | -0.4% | 2,200 |
2020/06/30 | 2,150 | 2,152 | 2,121 | 2,130 | -14 | -0.7% | 2,700 |
2020/06/29 | 2,113 | 2,150 | 2,113 | 2,144 | +31 | +1.5% | 3,500 |
2020/06/26 | 2,130 | 2,138 | 2,105 | 2,113 | -2 | -0.1% | 2,700 |
2020/06/25 | 2,119 | 2,119 | 2,097 | 2,115 | ±0 | ±0% | 1,600 |
2020/06/24 | 2,100 | 2,115 | 2,086 | 2,115 | +17 | +0.8% | 1,600 |
2020/06/23 | 2,075 | 2,100 | 2,075 | 2,098 | +47 | +2.3% | 3,500 |
2020/06/22 | 2,040 | 2,074 | 2,035 | 2,051 | +1 | ±0% | 3,900 |
2020/06/19 | 2,041 | 2,057 | 2,040 | 2,050 | +12 | +0.6% | 1,900 |
2020/06/18 | 2,020 | 2,038 | 2,015 | 2,038 | +18 | +0.9% | 1,800 |
2020/06/17 | 2,015 | 2,041 | 2,015 | 2,020 | +19 | +0.9% | 1,900 |
1001~
1050
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