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 |
---|---|---|---|---|---|---|---|
2014/07/07 | 1,530 | 1,540 | 1,525 | 1,539 | +11 | +0.7% | 5,900 |
2014/07/04 | 1,520 | 1,530 | 1,511 | 1,528 | +8 | +0.5% | 4,500 |
2014/07/03 | 1,508 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 1,900 |
2014/07/02 | 1,515 | 1,518 | 1,500 | 1,500 | -9 | -0.6% | 900 |
2014/07/01 | 1,510 | 1,510 | 1,505 | 1,509 | +13 | +0.9% | 1,400 |
2014/06/30 | 1,500 | 1,505 | 1,496 | 1,496 | +11 | +0.7% | 2,100 |
2014/06/27 | 1,500 | 1,500 | 1,482 | 1,485 | -15 | -1% | 2,700 |
2014/06/26 | 1,500 | 1,500 | 1,483 | 1,500 | ±0 | ±0% | 2,000 |
2014/06/25 | 1,491 | 1,503 | 1,490 | 1,500 | -19 | -1.3% | 7,000 |
2014/06/24 | 1,504 | 1,519 | 1,500 | 1,519 | +11 | +0.7% | 2,900 |
2014/06/23 | 1,508 | 1,509 | 1,505 | 1,508 | -4 | -0.3% | 2,000 |
2014/06/20 | 1,534 | 1,534 | 1,506 | 1,512 | -6 | -0.4% | 3,200 |
2014/06/19 | 1,514 | 1,518 | 1,510 | 1,518 | -2 | -0.1% | 3,700 |
2014/06/18 | 1,522 | 1,522 | 1,520 | 1,520 | -2 | -0.1% | 1,300 |
2014/06/17 | 1,548 | 1,550 | 1,517 | 1,522 | -23 | -1.5% | 2,100 |
2014/06/16 | 1,525 | 1,548 | 1,516 | 1,545 | +16 | +1% | 10,800 |
2014/06/13 | 1,508 | 1,530 | 1,508 | 1,529 | +18 | +1.2% | 2,300 |
2014/06/12 | 1,521 | 1,521 | 1,503 | 1,511 | +10 | +0.7% | 1,400 |
2014/06/11 | 1,522 | 1,542 | 1,500 | 1,501 | -53 | -3.4% | 9,800 |
2014/06/10 | 1,550 | 1,589 | 1,549 | 1,554 | +14 | +0.9% | 7,600 |
2014/06/09 | 1,542 | 1,550 | 1,521 | 1,540 | +20 | +1.3% | 2,400 |
2014/06/06 | 1,499 | 1,520 | 1,499 | 1,520 | +21 | +1.4% | 1,100 |
2014/06/05 | 1,503 | 1,517 | 1,480 | 1,499 | -2 | -0.1% | 2,500 |
2014/06/04 | 1,520 | 1,520 | 1,501 | 1,501 | -9 | -0.6% | 500 |
2014/06/03 | 1,515 | 1,515 | 1,500 | 1,510 | +16 | +1.1% | 1,800 |
2014/06/02 | 1,500 | 1,500 | 1,494 | 1,494 | -5 | -0.3% | 1,500 |
2014/05/30 | 1,500 | 1,511 | 1,499 | 1,499 | ±0 | ±0% | 3,800 |
2014/05/29 | 1,483 | 1,499 | 1,481 | 1,499 | +18 | +1.2% | 500 |
2014/05/28 | 1,484 | 1,485 | 1,475 | 1,481 | -4 | -0.3% | 1,300 |
2014/05/27 | 1,485 | 1,485 | 1,485 | 1,485 | -9 | -0.6% | 200 |
2014/05/26 | 1,482 | 1,494 | 1,479 | 1,494 | +12 | +0.8% | 800 |
2014/05/23 | 1,480 | 1,483 | 1,479 | 1,482 | -6 | -0.4% | 500 |
2014/05/22 | 1,477 | 1,505 | 1,477 | 1,488 | +6 | +0.4% | 900 |
2014/05/21 | 1,481 | 1,488 | 1,481 | 1,482 | -3 | -0.2% | 700 |
2014/05/20 | 1,519 | 1,519 | 1,482 | 1,485 | -3 | -0.2% | 1,800 |
2014/05/19 | 1,491 | 1,491 | 1,488 | 1,488 | -11 | -0.7% | 700 |
2014/05/16 | 1,495 | 1,500 | 1,491 | 1,499 | +4 | +0.3% | 2,300 |
2014/05/15 | 1,490 | 1,495 | 1,490 | 1,495 | +7 | +0.5% | 200 |
2014/05/14 | 1,488 | 1,488 | 1,488 | 1,488 | ±0 | ±0% | 200 |
2014/05/13 | 1,490 | 1,490 | 1,488 | 1,488 | -18 | -1.2% | 300 |
2014/05/12 | 1,539 | 1,539 | 1,506 | 1,506 | - | - | 800 |
2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/05/08 | 1,500 | 1,500 | 1,486 | 1,486 | +3 | +0.2% | 1,300 |
2014/05/07 | 1,504 | 1,504 | 1,483 | 1,483 | - | - | 300 |
2014/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/05/01 | 1,505 | 1,509 | 1,482 | 1,508 | +15 | +1% | 900 |
2014/04/30 | 1,523 | 1,523 | 1,493 | 1,493 | -1 | -0.1% | 400 |
2014/04/28 | 1,527 | 1,527 | 1,486 | 1,494 | -16 | -1.1% | 600 |
2014/04/25 | 1,500 | 1,510 | 1,500 | 1,510 | +8 | +0.5% | 500 |
2014/04/24 | 1,494 | 1,534 | 1,494 | 1,502 | -26 | -1.7% | 600 |
2501~
2550
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