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 |
---|---|---|---|---|---|---|---|
2013/11/22 | 1,480 | 1,493 | 1,480 | 1,491 | +14 | +0.9% | 3,200 |
2013/11/21 | 1,464 | 1,477 | 1,464 | 1,477 | +13 | +0.9% | 2,700 |
2013/11/20 | 1,477 | 1,480 | 1,463 | 1,464 | +2 | +0.1% | 3,300 |
2013/11/19 | 1,475 | 1,475 | 1,461 | 1,462 | -13 | -0.9% | 6,800 |
2013/11/18 | 1,484 | 1,484 | 1,457 | 1,475 | +7 | +0.5% | 2,900 |
2013/11/15 | 1,477 | 1,484 | 1,452 | 1,468 | +21 | +1.5% | 2,300 |
2013/11/14 | 1,452 | 1,460 | 1,447 | 1,447 | -43 | -2.9% | 5,100 |
2013/11/13 | 1,490 | 1,490 | 1,490 | 1,490 | +10 | +0.7% | 200 |
2013/11/12 | 1,452 | 1,480 | 1,446 | 1,480 | +20 | +1.4% | 1,000 |
2013/11/11 | 1,490 | 1,490 | 1,446 | 1,460 | -5 | -0.3% | 2,600 |
2013/11/08 | 1,455 | 1,480 | 1,450 | 1,465 | -20 | -1.3% | 4,000 |
2013/11/07 | 1,490 | 1,490 | 1,463 | 1,485 | -13 | -0.9% | 500 |
2013/11/06 | 1,485 | 1,499 | 1,475 | 1,498 | -4 | -0.3% | 1,400 |
2013/11/05 | 1,497 | 1,502 | 1,439 | 1,502 | +13 | +0.9% | 4,700 |
2013/11/01 | 1,490 | 1,490 | 1,470 | 1,489 | -13 | -0.9% | 2,400 |
2013/10/31 | 1,507 | 1,529 | 1,496 | 1,502 | -8 | -0.5% | 2,200 |
2013/10/30 | 1,527 | 1,527 | 1,496 | 1,510 | -17 | -1.1% | 3,900 |
2013/10/29 | 1,530 | 1,531 | 1,511 | 1,527 | -3 | -0.2% | 4,300 |
2013/10/28 | 1,520 | 1,530 | 1,471 | 1,530 | +1 | +0.1% | 8,800 |
2013/10/25 | 1,521 | 1,529 | 1,520 | 1,529 | +19 | +1.3% | 1,400 |
2013/10/24 | 1,512 | 1,530 | 1,510 | 1,510 | -6 | -0.4% | 2,900 |
2013/10/23 | 1,547 | 1,547 | 1,516 | 1,516 | -10 | -0.7% | 3,000 |
2013/10/22 | 1,540 | 1,545 | 1,524 | 1,526 | +4 | +0.3% | 3,500 |
2013/10/21 | 1,550 | 1,550 | 1,522 | 1,522 | +6 | +0.4% | 1,100 |
2013/10/18 | 1,544 | 1,544 | 1,513 | 1,516 | -4 | -0.3% | 1,000 |
2013/10/17 | 1,516 | 1,531 | 1,512 | 1,520 | +6 | +0.4% | 1,400 |
2013/10/16 | 1,511 | 1,560 | 1,511 | 1,514 | -2 | -0.1% | 4,100 |
2013/10/15 | 1,519 | 1,550 | 1,510 | 1,516 | -3 | -0.2% | 4,900 |
2013/10/11 | 1,508 | 1,519 | 1,503 | 1,519 | +19 | +1.3% | 1,200 |
2013/10/10 | 1,510 | 1,510 | 1,488 | 1,500 | +4 | +0.3% | 3,200 |
2013/10/09 | 1,465 | 1,502 | 1,465 | 1,496 | +12 | +0.8% | 1,800 |
2013/10/08 | 1,500 | 1,500 | 1,480 | 1,484 | -17 | -1.1% | 7,500 |
2013/10/07 | 1,526 | 1,528 | 1,501 | 1,501 | +1 | +0.1% | 2,300 |
2013/10/04 | 1,500 | 1,511 | 1,495 | 1,500 | -11 | -0.7% | 3,600 |
2013/10/03 | 1,522 | 1,522 | 1,500 | 1,511 | -14 | -0.9% | 5,600 |
2013/10/02 | 1,530 | 1,566 | 1,523 | 1,525 | -34 | -2.2% | 4,800 |
2013/10/01 | 1,530 | 1,559 | 1,516 | 1,559 | +30 | +2% | 5,000 |
2013/09/30 | 1,580 | 1,580 | 1,480 | 1,529 | -68 | -4.3% | 9,100 |
2013/09/27 | 1,600 | 1,600 | 1,590 | 1,597 | -13 | -0.8% | 7,100 |
2013/09/26 | 1,585 | 1,610 | 1,577 | 1,610 | +20 | +1.3% | 5,400 |
2013/09/25 | 1,591 | 1,597 | 1,576 | 1,590 | -32 | -2% | 21,300 |
2013/09/24 | 1,632 | 1,694 | 1,620 | 1,622 | +42 | +2.7% | 24,200 |
2013/09/20 | 1,518 | 1,586 | 1,500 | 1,580 | +90 | +6% | 12,400 |
2013/09/19 | 1,475 | 1,497 | 1,474 | 1,490 | +35 | +2.4% | 2,900 |
2013/09/18 | 1,475 | 1,490 | 1,423 | 1,455 | -20 | -1.4% | 5,900 |
2013/09/17 | 1,505 | 1,534 | 1,475 | 1,475 | +22 | +1.5% | 6,800 |
2013/09/13 | 1,452 | 1,455 | 1,440 | 1,453 | -2 | -0.1% | 3,000 |
2013/09/12 | 1,477 | 1,477 | 1,455 | 1,455 | +8 | +0.6% | 1,400 |
2013/09/11 | 1,451 | 1,458 | 1,447 | 1,447 | +8 | +0.6% | 3,000 |
2013/09/10 | 1,471 | 1,471 | 1,439 | 1,439 | -8 | -0.6% | 4,300 |
2651~
2700
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