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 |
---|---|---|---|---|---|---|---|
2014/02/10 | 1,575 | 1,579 | 1,541 | 1,565 | +30 | +2% | 2,100 |
2014/02/07 | 1,503 | 1,543 | 1,503 | 1,535 | +15 | +1% | 5,500 |
2014/02/06 | 1,500 | 1,522 | 1,500 | 1,520 | +15 | +1% | 2,600 |
2014/02/05 | 1,586 | 1,590 | 1,501 | 1,505 | -7 | -0.5% | 9,100 |
2014/02/04 | 1,501 | 1,570 | 1,500 | 1,512 | -3 | -0.2% | 18,100 |
2014/02/03 | 1,550 | 1,553 | 1,515 | 1,515 | -92 | -5.7% | 6,200 |
2014/01/31 | 1,631 | 1,643 | 1,592 | 1,607 | -30 | -1.8% | 4,000 |
2014/01/30 | 1,660 | 1,660 | 1,601 | 1,637 | -31 | -1.9% | 10,100 |
2014/01/29 | 1,659 | 1,668 | 1,659 | 1,668 | +37 | +2.3% | 1,300 |
2014/01/28 | 1,645 | 1,648 | 1,630 | 1,631 | -33 | -2% | 4,300 |
2014/01/27 | 1,625 | 1,665 | 1,625 | 1,664 | -36 | -2.1% | 5,900 |
2014/01/24 | 1,707 | 1,707 | 1,685 | 1,700 | -16 | -0.9% | 4,200 |
2014/01/23 | 1,717 | 1,730 | 1,716 | 1,716 | -9 | -0.5% | 5,300 |
2014/01/22 | 1,720 | 1,725 | 1,710 | 1,725 | +4 | +0.2% | 6,400 |
2014/01/21 | 1,730 | 1,735 | 1,713 | 1,721 | -5 | -0.3% | 4,100 |
2014/01/20 | 1,724 | 1,732 | 1,720 | 1,726 | +6 | +0.3% | 6,500 |
2014/01/17 | 1,716 | 1,744 | 1,710 | 1,720 | -19 | -1.1% | 8,900 |
2014/01/16 | 1,730 | 1,749 | 1,725 | 1,739 | +14 | +0.8% | 6,800 |
2014/01/15 | 1,733 | 1,733 | 1,712 | 1,725 | +14 | +0.8% | 7,700 |
2014/01/14 | 1,705 | 1,730 | 1,677 | 1,711 | +1 | +0.1% | 12,000 |
2014/01/10 | 1,690 | 1,714 | 1,677 | 1,710 | +13 | +0.8% | 4,500 |
2014/01/09 | 1,700 | 1,720 | 1,695 | 1,697 | -13 | -0.8% | 6,000 |
2014/01/08 | 1,650 | 1,725 | 1,650 | 1,710 | +62 | +3.8% | 27,300 |
2014/01/07 | 1,650 | 1,664 | 1,630 | 1,648 | +8 | +0.5% | 14,800 |
2014/01/06 | 1,616 | 1,640 | 1,600 | 1,640 | +40 | +2.5% | 11,300 |
2013/12/30 | 1,553 | 1,600 | 1,553 | 1,600 | +25 | +1.6% | 5,200 |
2013/12/27 | 1,595 | 1,595 | 1,575 | 1,575 | +5 | +0.3% | 2,200 |
2013/12/26 | 1,551 | 1,599 | 1,551 | 1,570 | +25 | +1.6% | 1,900 |
2013/12/25 | 1,555 | 1,589 | 1,545 | 1,545 | -15 | -1% | 6,100 |
2013/12/24 | 1,590 | 1,620 | 1,560 | 1,560 | -34 | -2.1% | 11,500 |
2013/12/20 | 1,609 | 1,609 | 1,550 | 1,594 | +4 | +0.3% | 6,400 |
2013/12/19 | 1,580 | 1,619 | 1,580 | 1,590 | +10 | +0.6% | 7,200 |
2013/12/18 | 1,572 | 1,585 | 1,572 | 1,580 | +9 | +0.6% | 1,700 |
2013/12/17 | 1,604 | 1,609 | 1,562 | 1,571 | -44 | -2.7% | 9,000 |
2013/12/16 | 1,651 | 1,651 | 1,588 | 1,615 | +69 | +4.5% | 23,000 |
2013/12/13 | 1,560 | 1,560 | 1,535 | 1,546 | +6 | +0.4% | 2,100 |
2013/12/12 | 1,551 | 1,570 | 1,533 | 1,540 | -8 | -0.5% | 4,500 |
2013/12/11 | 1,525 | 1,580 | 1,520 | 1,548 | +23 | +1.5% | 15,100 |
2013/12/10 | 1,512 | 1,530 | 1,512 | 1,525 | +20 | +1.3% | 3,500 |
2013/12/09 | 1,504 | 1,505 | 1,504 | 1,505 | +5 | +0.3% | 600 |
2013/12/06 | 1,508 | 1,509 | 1,496 | 1,500 | -15 | -1% | 3,100 |
2013/12/05 | 1,516 | 1,524 | 1,515 | 1,515 | -20 | -1.3% | 1,600 |
2013/12/04 | 1,540 | 1,540 | 1,520 | 1,535 | ±0 | ±0% | 2,100 |
2013/12/03 | 1,550 | 1,550 | 1,530 | 1,535 | +7 | +0.5% | 1,600 |
2013/12/02 | 1,528 | 1,539 | 1,515 | 1,528 | +15 | +1% | 2,700 |
2013/11/29 | 1,525 | 1,525 | 1,510 | 1,513 | -6 | -0.4% | 5,000 |
2013/11/28 | 1,520 | 1,520 | 1,516 | 1,519 | +4 | +0.3% | 5,100 |
2013/11/27 | 1,519 | 1,520 | 1,515 | 1,515 | ±0 | ±0% | 1,700 |
2013/11/26 | 1,501 | 1,528 | 1,500 | 1,515 | +18 | +1.2% | 3,600 |
2013/11/25 | 1,500 | 1,505 | 1,497 | 1,497 | +6 | +0.4% | 2,400 |
2601~
2650
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