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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,510 | 1,580 | 1,509 | 1,567 | +74 | +5% | 12,500 |
| 2015/06/24 | 1,503 | 1,506 | 1,492 | 1,493 | +20 | +1.4% | 1,700 |
| 2015/06/23 | 1,507 | 1,507 | 1,473 | 1,473 | -26 | -1.7% | 1,200 |
| 2015/06/22 | 1,499 | 1,499 | 1,499 | 1,499 | +27 | +1.8% | 600 |
| 2015/06/19 | 1,472 | 1,480 | 1,471 | 1,472 | -14 | -0.9% | 1,000 |
| 2015/06/18 | 1,496 | 1,499 | 1,470 | 1,486 | -22 | -1.5% | 3,300 |
| 2015/06/17 | 1,508 | 1,508 | 1,508 | 1,508 | +23 | +1.5% | 100 |
| 2015/06/16 | 1,492 | 1,493 | 1,485 | 1,485 | -9 | -0.6% | 1,700 |
| 2015/06/15 | 1,500 | 1,500 | 1,494 | 1,494 | -12 | -0.8% | 1,400 |
| 2015/06/12 | 1,508 | 1,508 | 1,506 | 1,506 | -1 | -0.1% | 400 |
| 2015/06/11 | 1,507 | 1,507 | 1,507 | 1,507 | -17 | -1.1% | 100 |
| 2015/06/10 | 1,524 | 1,524 | 1,524 | 1,524 | +27 | +1.8% | 500 |
| 2015/06/09 | 1,487 | 1,497 | 1,487 | 1,497 | -23 | -1.5% | 600 |
| 2015/06/08 | 1,518 | 1,520 | 1,517 | 1,520 | +1 | +0.1% | 2,000 |
| 2015/06/05 | 1,515 | 1,519 | 1,489 | 1,519 | +4 | +0.3% | 600 |
| 2015/06/04 | 1,495 | 1,520 | 1,495 | 1,515 | +24 | +1.6% | 4,300 |
| 2015/06/03 | 1,484 | 1,491 | 1,482 | 1,491 | +10 | +0.7% | 600 |
| 2015/06/02 | 1,481 | 1,482 | 1,481 | 1,481 | ±0 | ±0% | 1,000 |
| 2015/06/01 | 1,480 | 1,481 | 1,480 | 1,481 | ±0 | ±0% | 300 |
| 2015/05/29 | 1,490 | 1,490 | 1,481 | 1,481 | -3 | -0.2% | 700 |
| 2015/05/28 | 1,484 | 1,486 | 1,484 | 1,484 | ±0 | ±0% | 1,200 |
| 2015/05/27 | 1,488 | 1,489 | 1,484 | 1,484 | -6 | -0.4% | 1,700 |
| 2015/05/26 | 1,495 | 1,495 | 1,490 | 1,490 | +1 | +0.1% | 1,300 |
| 2015/05/25 | 1,484 | 1,489 | 1,481 | 1,489 | +5 | +0.3% | 1,300 |
| 2015/05/22 | 1,496 | 1,496 | 1,484 | 1,484 | - | - | 200 |
| 2015/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/20 | 1,499 | 1,499 | 1,484 | 1,499 | +2 | +0.1% | 900 |
| 2015/05/19 | 1,499 | 1,499 | 1,482 | 1,497 | -3 | -0.2% | 600 |
| 2015/05/18 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 1,500 |
| 2015/05/15 | 1,499 | 1,499 | 1,470 | 1,480 | -16 | -1.1% | 4,300 |
| 2015/05/14 | 1,480 | 1,499 | 1,480 | 1,496 | -3 | -0.2% | 2,400 |
| 2015/05/13 | 1,505 | 1,505 | 1,492 | 1,499 | -8 | -0.5% | 1,000 |
| 2015/05/12 | 1,501 | 1,507 | 1,491 | 1,507 | +8 | +0.5% | 900 |
| 2015/05/11 | 1,510 | 1,510 | 1,491 | 1,499 | -1 | -0.1% | 1,700 |
| 2015/05/08 | 1,501 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 400 |
| 2015/05/07 | 1,500 | 1,535 | 1,500 | 1,500 | +24 | +1.6% | 4,100 |
| 2015/05/01 | 1,475 | 1,480 | 1,472 | 1,476 | -1 | -0.1% | 1,400 |
| 2015/04/30 | 1,510 | 1,510 | 1,477 | 1,477 | -53 | -3.5% | 4,400 |
| 2015/04/28 | 1,500 | 1,530 | 1,481 | 1,530 | +38 | +2.5% | 8,000 |
| 2015/04/27 | 1,485 | 1,492 | 1,481 | 1,492 | +7 | +0.5% | 800 |
| 2015/04/24 | 1,494 | 1,494 | 1,482 | 1,485 | -9 | -0.6% | 900 |
| 2015/04/23 | 1,478 | 1,494 | 1,478 | 1,494 | ±0 | ±0% | 3,800 |
| 2015/04/22 | 1,496 | 1,519 | 1,492 | 1,494 | +7 | +0.5% | 2,400 |
| 2015/04/21 | 1,498 | 1,498 | 1,487 | 1,487 | -7 | -0.5% | 1,000 |
| 2015/04/20 | 1,497 | 1,497 | 1,483 | 1,494 | +7 | +0.5% | 2,300 |
| 2015/04/17 | 1,488 | 1,488 | 1,486 | 1,487 | +2 | +0.1% | 500 |
| 2015/04/16 | 1,488 | 1,497 | 1,485 | 1,485 | - | - | 600 |
| 2015/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/14 | 1,480 | 1,495 | 1,480 | 1,495 | +5 | +0.3% | 1,000 |
| 2015/04/13 | 1,495 | 1,495 | 1,490 | 1,490 | +5 | +0.3% | 700 |
2401～
2450
件表示中 / 3278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 | 327,500円 | +4.3% | - | 0.31% | 34.94倍 | 2.54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 | 293,200円 | -1.3% | -38.2% | 3.36% | 16.47倍 | 0.80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 | 164,900円 | +2.1% | -22.1% | 4.24% | 7.07倍 | 1.08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 | 103,200円 | +5.7% | -77.1% | 0.97% | 1433.33倍 | 2.04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 | 171,300円 | -4.3% | +65.8% | 2.92% | 30.35倍 | 1.73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
