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 |
|---|---|---|---|---|---|---|---|
| 2014/04/23 | 1,528 | 1,528 | 1,528 | 1,528 | +40 | +2.7% | 200 |
| 2014/04/22 | 1,547 | 1,547 | 1,488 | 1,488 | -60 | -3.9% | 2,700 |
| 2014/04/21 | 1,549 | 1,549 | 1,548 | 1,548 | +62 | +4.2% | 800 |
| 2014/04/18 | 1,501 | 1,501 | 1,486 | 1,486 | -9 | -0.6% | 300 |
| 2014/04/17 | 1,497 | 1,497 | 1,495 | 1,495 | -24 | -1.6% | 1,100 |
| 2014/04/16 | 1,500 | 1,519 | 1,500 | 1,519 | +18 | +1.2% | 200 |
| 2014/04/15 | 1,548 | 1,548 | 1,501 | 1,501 | -39 | -2.5% | 300 |
| 2014/04/14 | 1,540 | 1,540 | 1,540 | 1,540 | +50 | +3.4% | 100 |
| 2014/04/11 | 1,490 | 1,490 | 1,490 | 1,490 | -27 | -1.8% | 1,400 |
| 2014/04/10 | 1,550 | 1,550 | 1,510 | 1,517 | -28 | -1.8% | 1,900 |
| 2014/04/09 | 1,496 | 1,545 | 1,491 | 1,545 | +25 | +1.6% | 300 |
| 2014/04/08 | 1,520 | 1,521 | 1,491 | 1,520 | -15 | -1% | 1,500 |
| 2014/04/07 | 1,544 | 1,544 | 1,527 | 1,535 | -9 | -0.6% | 500 |
| 2014/04/04 | 1,549 | 1,549 | 1,519 | 1,544 | -5 | -0.3% | 1,500 |
| 2014/04/03 | 1,545 | 1,549 | 1,545 | 1,549 | +4 | +0.3% | 500 |
| 2014/04/02 | 1,510 | 1,580 | 1,507 | 1,545 | +64 | +4.3% | 2,900 |
| 2014/04/01 | 1,500 | 1,500 | 1,481 | 1,481 | -8 | -0.5% | 2,100 |
| 2014/03/31 | 1,492 | 1,500 | 1,467 | 1,489 | ±0 | ±0% | 1,400 |
| 2014/03/28 | 1,485 | 1,489 | 1,460 | 1,489 | +4 | +0.3% | 1,100 |
| 2014/03/27 | 1,485 | 1,485 | 1,485 | 1,485 | +30 | +2.1% | 300 |
| 2014/03/26 | 1,474 | 1,499 | 1,455 | 1,455 | -37 | -2.5% | 1,800 |
| 2014/03/25 | 1,493 | 1,494 | 1,462 | 1,492 | +27 | +1.8% | 900 |
| 2014/03/24 | 1,466 | 1,500 | 1,465 | 1,465 | ±0 | ±0% | 1,400 |
| 2014/03/20 | 1,504 | 1,507 | 1,465 | 1,465 | -55 | -3.6% | 4,600 |
| 2014/03/19 | 1,510 | 1,520 | 1,502 | 1,520 | +9 | +0.6% | 1,400 |
| 2014/03/18 | 1,540 | 1,550 | 1,511 | 1,511 | -39 | -2.5% | 1,300 |
| 2014/03/17 | 1,520 | 1,550 | 1,516 | 1,550 | +13 | +0.8% | 400 |
| 2014/03/14 | 1,558 | 1,569 | 1,530 | 1,537 | -21 | -1.3% | 3,100 |
| 2014/03/13 | 1,560 | 1,570 | 1,558 | 1,558 | -12 | -0.8% | 1,600 |
| 2014/03/12 | 1,571 | 1,571 | 1,566 | 1,570 | -10 | -0.6% | 2,000 |
| 2014/03/11 | 1,573 | 1,590 | 1,573 | 1,580 | +6 | +0.4% | 1,700 |
| 2014/03/10 | 1,575 | 1,600 | 1,571 | 1,574 | -37 | -2.3% | 3,300 |
| 2014/03/07 | 1,614 | 1,614 | 1,587 | 1,611 | +25 | +1.6% | 1,900 |
| 2014/03/06 | 1,570 | 1,588 | 1,570 | 1,586 | +23 | +1.5% | 3,400 |
| 2014/03/05 | 1,556 | 1,587 | 1,556 | 1,563 | +1 | +0.1% | 2,200 |
| 2014/03/04 | 1,565 | 1,565 | 1,558 | 1,562 | -13 | -0.8% | 500 |
| 2014/03/03 | 1,591 | 1,596 | 1,555 | 1,575 | +24 | +1.5% | 3,600 |
| 2014/02/28 | 1,555 | 1,570 | 1,551 | 1,551 | -19 | -1.2% | 1,700 |
| 2014/02/27 | 1,561 | 1,598 | 1,561 | 1,570 | -2 | -0.1% | 1,900 |
| 2014/02/26 | 1,552 | 1,579 | 1,552 | 1,572 | +2 | +0.1% | 500 |
| 2014/02/25 | 1,600 | 1,600 | 1,570 | 1,570 | -19 | -1.2% | 1,800 |
| 2014/02/24 | 1,580 | 1,590 | 1,570 | 1,589 | +14 | +0.9% | 2,400 |
| 2014/02/21 | 1,571 | 1,598 | 1,570 | 1,575 | +6 | +0.4% | 600 |
| 2014/02/20 | 1,585 | 1,589 | 1,550 | 1,569 | +19 | +1.2% | 5,600 |
| 2014/02/19 | 1,570 | 1,570 | 1,540 | 1,550 | +15 | +1% | 1,500 |
| 2014/02/18 | 1,528 | 1,567 | 1,528 | 1,535 | -33 | -2.1% | 700 |
| 2014/02/17 | 1,545 | 1,568 | 1,500 | 1,568 | +23 | +1.5% | 1,900 |
| 2014/02/14 | 1,550 | 1,575 | 1,545 | 1,545 | -9 | -0.6% | 2,200 |
| 2014/02/13 | 1,593 | 1,593 | 1,548 | 1,554 | -39 | -2.4% | 1,400 |
| 2014/02/12 | 1,566 | 1,594 | 1,566 | 1,593 | +28 | +1.8% | 1,400 |
2551～
2600
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
