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 |
|---|---|---|---|---|---|---|---|
| 2014/09/17 | 1,520 | 1,530 | 1,517 | 1,530 | +14 | +0.9% | 600 |
| 2014/09/16 | 1,525 | 1,540 | 1,516 | 1,516 | -9 | -0.6% | 1,700 |
| 2014/09/12 | 1,525 | 1,525 | 1,517 | 1,525 | +6 | +0.4% | 700 |
| 2014/09/11 | 1,523 | 1,523 | 1,519 | 1,519 | -6 | -0.4% | 1,400 |
| 2014/09/10 | 1,543 | 1,548 | 1,525 | 1,525 | +5 | +0.3% | 2,300 |
| 2014/09/09 | 1,519 | 1,537 | 1,519 | 1,520 | +2 | +0.1% | 1,000 |
| 2014/09/08 | 1,546 | 1,546 | 1,512 | 1,518 | -32 | -2.1% | 5,300 |
| 2014/09/05 | 1,569 | 1,584 | 1,550 | 1,550 | +3 | +0.2% | 6,300 |
| 2014/09/04 | 1,551 | 1,569 | 1,541 | 1,547 | -4 | -0.3% | 1,700 |
| 2014/09/03 | 1,550 | 1,584 | 1,550 | 1,551 | +17 | +1.1% | 1,700 |
| 2014/09/02 | 1,534 | 1,549 | 1,534 | 1,534 | +3 | +0.2% | 600 |
| 2014/09/01 | 1,564 | 1,590 | 1,520 | 1,531 | -1 | -0.1% | 5,500 |
| 2014/08/29 | 1,530 | 1,532 | 1,530 | 1,532 | -3 | -0.2% | 400 |
| 2014/08/28 | 1,546 | 1,546 | 1,535 | 1,535 | -11 | -0.7% | 300 |
| 2014/08/27 | 1,546 | 1,546 | 1,546 | 1,546 | +15 | +1% | 300 |
| 2014/08/26 | 1,540 | 1,540 | 1,531 | 1,531 | +3 | +0.2% | 400 |
| 2014/08/25 | 1,540 | 1,543 | 1,528 | 1,528 | -20 | -1.3% | 1,600 |
| 2014/08/22 | 1,551 | 1,551 | 1,548 | 1,548 | -3 | -0.2% | 1,200 |
| 2014/08/21 | 1,553 | 1,555 | 1,551 | 1,551 | -3 | -0.2% | 700 |
| 2014/08/20 | 1,583 | 1,584 | 1,554 | 1,554 | -8 | -0.5% | 2,000 |
| 2014/08/19 | 1,560 | 1,562 | 1,549 | 1,562 | +20 | +1.3% | 700 |
| 2014/08/18 | 1,550 | 1,550 | 1,542 | 1,542 | -8 | -0.5% | 500 |
| 2014/08/15 | 1,550 | 1,550 | 1,550 | 1,550 | +2 | +0.1% | 300 |
| 2014/08/14 | 1,549 | 1,549 | 1,538 | 1,548 | -1 | -0.1% | 500 |
| 2014/08/13 | 1,549 | 1,549 | 1,549 | 1,549 | +15 | +1% | 200 |
| 2014/08/12 | 1,560 | 1,560 | 1,529 | 1,534 | -28 | -1.8% | 1,500 |
| 2014/08/11 | 1,584 | 1,584 | 1,531 | 1,562 | +39 | +2.6% | 1,400 |
| 2014/08/08 | 1,543 | 1,544 | 1,520 | 1,523 | -21 | -1.4% | 3,100 |
| 2014/08/07 | 1,543 | 1,550 | 1,543 | 1,544 | +2 | +0.1% | 800 |
| 2014/08/06 | 1,550 | 1,557 | 1,540 | 1,542 | -15 | -1% | 2,600 |
| 2014/08/05 | 1,611 | 1,616 | 1,557 | 1,557 | ±0 | ±0% | 1,700 |
| 2014/08/04 | 1,603 | 1,603 | 1,550 | 1,557 | -52 | -3.2% | 5,700 |
| 2014/08/01 | 1,549 | 1,687 | 1,534 | 1,609 | +59 | +3.8% | 3,200 |
| 2014/07/31 | 1,532 | 1,565 | 1,532 | 1,550 | +19 | +1.2% | 3,100 |
| 2014/07/30 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 100 |
| 2014/07/29 | 1,533 | 1,533 | 1,531 | 1,531 | -9 | -0.6% | 1,700 |
| 2014/07/28 | 1,525 | 1,540 | 1,522 | 1,540 | +17 | +1.1% | 1,600 |
| 2014/07/25 | 1,558 | 1,558 | 1,520 | 1,523 | -22 | -1.4% | 400 |
| 2014/07/24 | 1,530 | 1,550 | 1,530 | 1,545 | +16 | +1% | 1,400 |
| 2014/07/23 | 1,529 | 1,529 | 1,529 | 1,529 | +13 | +0.9% | 100 |
| 2014/07/22 | 1,527 | 1,529 | 1,506 | 1,516 | -11 | -0.7% | 2,600 |
| 2014/07/18 | 1,538 | 1,538 | 1,525 | 1,527 | -1 | -0.1% | 1,500 |
| 2014/07/17 | 1,529 | 1,529 | 1,528 | 1,528 | ±0 | ±0% | 200 |
| 2014/07/16 | 1,569 | 1,569 | 1,528 | 1,528 | -2 | -0.1% | 1,900 |
| 2014/07/15 | 1,520 | 1,548 | 1,519 | 1,530 | +16 | +1.1% | 1,000 |
| 2014/07/14 | 1,534 | 1,534 | 1,513 | 1,514 | -16 | -1% | 1,800 |
| 2014/07/11 | 1,530 | 1,553 | 1,530 | 1,530 | -15 | -1% | 2,100 |
| 2014/07/10 | 1,556 | 1,562 | 1,544 | 1,545 | -10 | -0.6% | 4,000 |
| 2014/07/09 | 1,528 | 1,570 | 1,528 | 1,555 | +27 | +1.8% | 11,100 |
| 2014/07/08 | 1,535 | 1,535 | 1,522 | 1,528 | -11 | -0.7% | 4,800 |
2451～
2500
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
