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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 1,400 | 1,440 | 1,394 | 1,416 | +2 | +0.1% | 5,600 |
| 2017/05/17 | 1,445 | 1,445 | 1,402 | 1,414 | -24 | -1.7% | 4,300 |
| 2017/05/16 | 1,460 | 1,460 | 1,410 | 1,438 | -12 | -0.8% | 3,800 |
| 2017/05/15 | 1,470 | 1,470 | 1,440 | 1,450 | -20 | -1.4% | 3,300 |
| 2017/05/12 | 1,472 | 1,500 | 1,461 | 1,470 | -2 | -0.1% | 4,800 |
| 2017/05/11 | 1,471 | 1,480 | 1,470 | 1,472 | +2 | +0.1% | 2,600 |
| 2017/05/10 | 1,500 | 1,500 | 1,463 | 1,470 | -34 | -2.3% | 5,600 |
| 2017/05/09 | 1,510 | 1,510 | 1,499 | 1,504 | +9 | +0.6% | 3,100 |
| 2017/05/08 | 1,506 | 1,506 | 1,490 | 1,495 | +21 | +1.4% | 5,500 |
| 2017/05/02 | 1,456 | 1,483 | 1,455 | 1,474 | +15 | +1% | 5,600 |
| 2017/05/01 | 1,500 | 1,507 | 1,451 | 1,459 | -51 | -3.4% | 10,300 |
| 2017/04/28 | 1,575 | 1,579 | 1,500 | 1,510 | -75 | -4.7% | 12,900 |
| 2017/04/27 | 1,590 | 1,595 | 1,575 | 1,585 | -5 | -0.3% | 12,300 |
| 2017/04/26 | 1,599 | 1,627 | 1,562 | 1,590 | -169 | -9.6% | 60,800 |
| 2017/04/25 | 1,757 | 1,759 | 1,738 | 1,759 | +22 | +1.3% | 24,400 |
| 2017/04/24 | 1,740 | 1,755 | 1,737 | 1,737 | ±0 | ±0% | 26,700 |
| 2017/04/21 | 1,735 | 1,738 | 1,724 | 1,737 | +4 | +0.2% | 11,500 |
| 2017/04/20 | 1,730 | 1,734 | 1,724 | 1,733 | +9 | +0.5% | 8,900 |
| 2017/04/19 | 1,714 | 1,724 | 1,708 | 1,724 | +17 | +1% | 7,400 |
| 2017/04/18 | 1,701 | 1,724 | 1,698 | 1,707 | +17 | +1% | 9,300 |
| 2017/04/17 | 1,677 | 1,699 | 1,677 | 1,690 | +15 | +0.9% | 4,500 |
| 2017/04/14 | 1,679 | 1,695 | 1,662 | 1,675 | +14 | +0.8% | 4,100 |
| 2017/04/13 | 1,660 | 1,679 | 1,655 | 1,661 | -5 | -0.3% | 5,200 |
| 2017/04/12 | 1,685 | 1,695 | 1,650 | 1,666 | -15 | -0.9% | 8,400 |
| 2017/04/11 | 1,708 | 1,709 | 1,671 | 1,681 | +13 | +0.8% | 4,800 |
| 2017/04/10 | 1,650 | 1,700 | 1,650 | 1,668 | +19 | +1.2% | 8,800 |
| 2017/04/07 | 1,650 | 1,657 | 1,642 | 1,649 | +10 | +0.6% | 6,700 |
| 2017/04/06 | 1,715 | 1,730 | 1,600 | 1,639 | -109 | -6.2% | 24,500 |
| 2017/04/05 | 1,686 | 1,799 | 1,650 | 1,748 | +25 | +1.5% | 19,900 |
| 2017/04/04 | 1,869 | 1,869 | 1,723 | 1,723 | -144 | -7.7% | 37,500 |
| 2017/04/03 | 1,802 | 1,901 | 1,802 | 1,867 | +88 | +4.9% | 32,200 |
| 2017/03/31 | 1,750 | 1,788 | 1,750 | 1,779 | +44 | +2.5% | 18,000 |
| 2017/03/30 | 1,715 | 1,740 | 1,704 | 1,735 | +43 | +2.5% | 16,200 |
| 2017/03/29 | 1,653 | 1,716 | 1,653 | 1,692 | +45 | +2.7% | 20,100 |
| 2017/03/28 | 1,673 | 1,678 | 1,630 | 1,647 | -17 | -1% | 12,600 |
| 2017/03/27 | 1,630 | 1,664 | 1,577 | 1,664 | +90 | +5.7% | 13,700 |
| 2017/03/24 | 1,550 | 1,575 | 1,550 | 1,574 | +24 | +1.5% | 7,200 |
| 2017/03/23 | 1,557 | 1,561 | 1,543 | 1,550 | +33 | +2.2% | 5,300 |
| 2017/03/22 | 1,540 | 1,570 | 1,517 | 1,517 | -23 | -1.5% | 12,300 |
| 2017/03/21 | 1,500 | 1,548 | 1,500 | 1,540 | +51 | +3.4% | 11,200 |
| 2017/03/17 | 1,473 | 1,489 | 1,456 | 1,489 | +34 | +2.3% | 4,900 |
| 2017/03/16 | 1,445 | 1,455 | 1,439 | 1,455 | +11 | +0.8% | 2,600 |
| 2017/03/15 | 1,467 | 1,476 | 1,444 | 1,444 | -33 | -2.2% | 8,400 |
| 2017/03/14 | 1,488 | 1,488 | 1,472 | 1,477 | -12 | -0.8% | 3,800 |
| 2017/03/13 | 1,465 | 1,500 | 1,465 | 1,489 | +3 | +0.2% | 9,700 |
| 2017/03/10 | 1,474 | 1,486 | 1,460 | 1,486 | +22 | +1.5% | 4,900 |
| 2017/03/09 | 1,459 | 1,470 | 1,446 | 1,464 | +1 | +0.1% | 4,400 |
| 2017/03/08 | 1,449 | 1,469 | 1,448 | 1,463 | +16 | +1.1% | 5,600 |
| 2017/03/07 | 1,435 | 1,448 | 1,433 | 1,447 | +19 | +1.3% | 4,700 |
| 2017/03/06 | 1,418 | 1,432 | 1,413 | 1,428 | +15 | +1.1% | 3,000 |
1801～
1850
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
