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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 2,019 | 2,019 | 1,999 | 2,001 | ±0 | ±0% | 3,000 |
2020/06/15 | 2,011 | 2,037 | 2,001 | 2,001 | -37 | -1.8% | 3,900 |
2020/06/12 | 1,996 | 2,046 | 1,990 | 2,038 | -57 | -2.7% | 9,300 |
2020/06/11 | 2,145 | 2,145 | 2,090 | 2,095 | -56 | -2.6% | 6,700 |
2020/06/10 | 2,167 | 2,175 | 2,151 | 2,151 | -19 | -0.9% | 2,100 |
2020/06/09 | 2,148 | 2,187 | 2,144 | 2,170 | +29 | +1.4% | 12,400 |
2020/06/08 | 2,120 | 2,146 | 2,110 | 2,141 | +41 | +2% | 7,100 |
2020/06/05 | 2,109 | 2,117 | 2,090 | 2,100 | -16 | -0.8% | 7,500 |
2020/06/04 | 2,115 | 2,121 | 2,101 | 2,116 | +15 | +0.7% | 1,800 |
2020/06/03 | 2,115 | 2,115 | 2,098 | 2,101 | -13 | -0.6% | 3,400 |
2020/06/02 | 2,125 | 2,125 | 2,102 | 2,114 | -5 | -0.2% | 2,400 |
2020/06/01 | 2,104 | 2,124 | 2,102 | 2,119 | +29 | +1.4% | 1,600 |
2020/05/29 | 2,107 | 2,118 | 2,090 | 2,090 | -16 | -0.8% | 3,000 |
2020/05/28 | 2,114 | 2,124 | 2,106 | 2,106 | +5 | +0.2% | 1,300 |
2020/05/27 | 2,114 | 2,114 | 2,101 | 2,101 | -6 | -0.3% | 1,800 |
2020/05/26 | 2,124 | 2,131 | 2,105 | 2,107 | -17 | -0.8% | 3,200 |
2020/05/25 | 2,099 | 2,131 | 2,099 | 2,124 | +54 | +2.6% | 7,100 |
2020/05/22 | 2,055 | 2,077 | 2,055 | 2,070 | +18 | +0.9% | 2,800 |
2020/05/21 | 2,040 | 2,068 | 2,040 | 2,052 | +27 | +1.3% | 3,400 |
2020/05/20 | 2,020 | 2,033 | 2,020 | 2,025 | +8 | +0.4% | 1,700 |
2020/05/19 | 2,011 | 2,020 | 2,011 | 2,017 | +6 | +0.3% | 2,700 |
2020/05/18 | 2,000 | 2,015 | 1,992 | 2,011 | +3 | +0.1% | 1,600 |
2020/05/15 | 2,030 | 2,030 | 1,992 | 2,008 | +8 | +0.4% | 1,600 |
2020/05/14 | 2,004 | 2,004 | 1,991 | 2,000 | -2 | -0.1% | 4,500 |
2020/05/13 | 2,021 | 2,021 | 2,001 | 2,002 | -19 | -0.9% | 2,300 |
2020/05/12 | 2,010 | 2,021 | 2,009 | 2,021 | +6 | +0.3% | 2,800 |
2020/05/11 | 2,000 | 2,020 | 1,996 | 2,015 | +15 | +0.8% | 5,400 |
2020/05/08 | 2,030 | 2,039 | 1,995 | 2,000 | -30 | -1.5% | 9,700 |
2020/05/07 | 2,040 | 2,060 | 2,029 | 2,030 | -10 | -0.5% | 4,200 |
2020/05/01 | 2,094 | 2,094 | 2,001 | 2,040 | -66 | -3.1% | 9,600 |
2020/04/30 | 2,152 | 2,160 | 2,096 | 2,106 | -24 | -1.1% | 8,500 |
2020/04/28 | 2,095 | 2,172 | 2,085 | 2,130 | -215 | -9.2% | 36,400 |
2020/04/27 | 2,330 | 2,348 | 2,330 | 2,345 | +15 | +0.6% | 28,300 |
2020/04/24 | 2,335 | 2,342 | 2,325 | 2,330 | -5 | -0.2% | 9,600 |
2020/04/23 | 2,322 | 2,336 | 2,315 | 2,335 | +11 | +0.5% | 7,700 |
2020/04/22 | 2,321 | 2,343 | 2,311 | 2,324 | -21 | -0.9% | 10,000 |
2020/04/21 | 2,338 | 2,358 | 2,316 | 2,345 | +17 | +0.7% | 8,100 |
2020/04/20 | 2,280 | 2,339 | 2,265 | 2,328 | +67 | +3% | 15,700 |
2020/04/17 | 2,239 | 2,270 | 2,222 | 2,261 | +25 | +1.1% | 9,200 |
2020/04/16 | 2,180 | 2,238 | 2,173 | 2,236 | +49 | +2.2% | 15,600 |
2020/04/15 | 2,190 | 2,220 | 2,185 | 2,187 | -64 | -2.8% | 61,300 |
2020/04/14 | 2,315 | 2,315 | 2,251 | 2,251 | -68 | -2.9% | 19,400 |
2020/04/13 | 2,319 | 2,342 | 2,313 | 2,319 | +9 | +0.4% | 4,800 |
2020/04/10 | 2,291 | 2,310 | 2,291 | 2,310 | +19 | +0.8% | 3,400 |
2020/04/09 | 2,293 | 2,293 | 2,260 | 2,291 | +31 | +1.4% | 4,400 |
2020/04/08 | 2,304 | 2,304 | 2,212 | 2,260 | -54 | -2.3% | 12,600 |
2020/04/07 | 2,350 | 2,370 | 2,250 | 2,314 | -56 | -2.4% | 8,600 |
2020/04/06 | 2,245 | 2,405 | 2,183 | 2,370 | +101 | +4.5% | 13,700 |
2020/04/03 | 2,350 | 2,350 | 2,266 | 2,269 | -81 | -3.4% | 3,300 |
2020/04/02 | 2,370 | 2,388 | 2,350 | 2,350 | -41 | -1.7% | 4,200 |
1051~
1100
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