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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 1,086 | 1,086 | 1,060 | 1,060 | -5 | -0.5% | 1,300 |
| 2015/12/09 | 1,065 | 1,070 | 1,060 | 1,065 | +2 | +0.2% | 1,000 |
| 2015/12/08 | 1,063 | 1,063 | 1,056 | 1,063 | -5 | -0.5% | 1,900 |
| 2015/12/07 | 1,067 | 1,068 | 1,055 | 1,068 | -24 | -2.2% | 4,600 |
| 2015/12/04 | 1,092 | 1,092 | 1,080 | 1,092 | -5 | -0.5% | 1,000 |
| 2015/12/03 | 1,090 | 1,109 | 1,090 | 1,097 | +7 | +0.6% | 2,200 |
| 2015/12/02 | 1,078 | 1,095 | 1,078 | 1,090 | +12 | +1.1% | 2,000 |
| 2015/12/01 | 1,058 | 1,090 | 1,058 | 1,078 | +23 | +2.2% | 4,300 |
| 2015/11/30 | 1,055 | 1,055 | 1,054 | 1,055 | ±0 | ±0% | 1,300 |
| 2015/11/27 | 1,050 | 1,055 | 1,042 | 1,055 | +3 | +0.3% | 3,100 |
| 2015/11/26 | 1,057 | 1,057 | 1,050 | 1,052 | -8 | -0.8% | 9,100 |
| 2015/11/25 | 1,060 | 1,160 | 1,054 | 1,060 | +2 | +0.2% | 8,200 |
| 2015/11/24 | 1,058 | 1,060 | 1,058 | 1,058 | -2 | -0.2% | 4,500 |
| 2015/11/20 | 1,070 | 1,070 | 1,060 | 1,060 | -5 | -0.5% | 2,700 |
| 2015/11/19 | 1,087 | 1,087 | 1,065 | 1,065 | ±0 | ±0% | 1,600 |
| 2015/11/18 | 1,070 | 1,070 | 1,065 | 1,065 | -5 | -0.5% | 2,200 |
| 2015/11/17 | 1,078 | 1,090 | 1,066 | 1,070 | -2 | -0.2% | 4,200 |
| 2015/11/16 | 1,100 | 1,100 | 1,060 | 1,072 | -49 | -4.4% | 5,000 |
| 2015/11/13 | 1,128 | 1,128 | 1,120 | 1,121 | -8 | -0.7% | 900 |
| 2015/11/12 | 1,130 | 1,130 | 1,125 | 1,129 | -11 | -1% | 3,500 |
| 2015/11/11 | 1,140 | 1,145 | 1,137 | 1,140 | -2 | -0.2% | 4,300 |
| 2015/11/10 | 1,174 | 1,174 | 1,142 | 1,142 | -3 | -0.3% | 1,800 |
| 2015/11/09 | 1,150 | 1,150 | 1,142 | 1,145 | -5 | -0.4% | 1,500 |
| 2015/11/06 | 1,166 | 1,166 | 1,150 | 1,150 | -16 | -1.4% | 1,000 |
| 2015/11/05 | 1,171 | 1,171 | 1,166 | 1,166 | -9 | -0.8% | 300 |
| 2015/11/04 | 1,166 | 1,175 | 1,166 | 1,175 | +9 | +0.8% | 200 |
| 2015/11/02 | 1,198 | 1,198 | 1,152 | 1,166 | -6 | -0.5% | 1,500 |
| 2015/10/30 | 1,180 | 1,180 | 1,170 | 1,172 | -8 | -0.7% | 2,100 |
| 2015/10/29 | 1,180 | 1,180 | 1,180 | 1,180 | -10 | -0.8% | 2,200 |
| 2015/10/28 | 1,188 | 1,190 | 1,165 | 1,190 | -25 | -2.1% | 2,100 |
| 2015/10/27 | 1,192 | 1,226 | 1,192 | 1,215 | +23 | +1.9% | 1,400 |
| 2015/10/26 | 1,200 | 1,200 | 1,189 | 1,192 | -7 | -0.6% | 1,700 |
| 2015/10/23 | 1,199 | 1,199 | 1,199 | 1,199 | +14 | +1.2% | 100 |
| 2015/10/22 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2015/10/21 | 1,177 | 1,202 | 1,177 | 1,185 | +2 | +0.2% | 1,000 |
| 2015/10/20 | 1,247 | 1,247 | 1,182 | 1,183 | -48 | -3.9% | 4,100 |
| 2015/10/19 | 1,236 | 1,248 | 1,221 | 1,231 | -5 | -0.4% | 700 |
| 2015/10/16 | 1,235 | 1,236 | 1,235 | 1,236 | ±0 | ±0% | 400 |
| 2015/10/15 | 1,265 | 1,265 | 1,236 | 1,236 | +1 | +0.1% | 400 |
| 2015/10/14 | 1,235 | 1,235 | 1,235 | 1,235 | -20 | -1.6% | 100 |
| 2015/10/13 | 1,293 | 1,293 | 1,241 | 1,255 | -24 | -1.9% | 1,200 |
| 2015/10/09 | 1,248 | 1,279 | 1,220 | 1,279 | -11 | -0.9% | 2,000 |
| 2015/10/08 | 1,300 | 1,300 | 1,263 | 1,290 | +6 | +0.5% | 900 |
| 2015/10/07 | 1,300 | 1,300 | 1,234 | 1,284 | -34 | -2.6% | 3,700 |
| 2015/10/06 | 1,300 | 1,330 | 1,299 | 1,318 | +22 | +1.7% | 2,800 |
| 2015/10/05 | 1,210 | 1,296 | 1,210 | 1,296 | +104 | +8.7% | 4,900 |
| 2015/10/02 | 1,199 | 1,210 | 1,187 | 1,192 | +11 | +0.9% | 3,900 |
| 2015/10/01 | 1,199 | 1,199 | 1,180 | 1,181 | -4 | -0.3% | 300 |
| 2015/09/30 | 1,156 | 1,185 | 1,156 | 1,185 | +29 | +2.5% | 600 |
| 2015/09/29 | 1,200 | 1,200 | 1,156 | 1,156 | -44 | -3.7% | 900 |
2151～
2200
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
