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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 1,460 | 1,470 | 1,446 | 1,447 | -3 | -0.2% | 10,000 |
| 2013/09/06 | 1,460 | 1,460 | 1,430 | 1,450 | -10 | -0.7% | 4,600 |
| 2013/09/05 | 1,455 | 1,460 | 1,435 | 1,460 | +27 | +1.9% | 2,900 |
| 2013/09/04 | 1,415 | 1,440 | 1,400 | 1,433 | +18 | +1.3% | 3,600 |
| 2013/09/03 | 1,403 | 1,430 | 1,403 | 1,415 | +12 | +0.9% | 3,100 |
| 2013/09/02 | 1,375 | 1,415 | 1,372 | 1,403 | +38 | +2.8% | 1,500 |
| 2013/08/30 | 1,363 | 1,390 | 1,362 | 1,365 | -1 | -0.1% | 2,000 |
| 2013/08/29 | 1,408 | 1,408 | 1,366 | 1,366 | -24 | -1.7% | 3,000 |
| 2013/08/28 | 1,380 | 1,410 | 1,361 | 1,390 | -28 | -2% | 6,600 |
| 2013/08/27 | 1,415 | 1,425 | 1,400 | 1,418 | -8 | -0.6% | 7,400 |
| 2013/08/26 | 1,455 | 1,470 | 1,426 | 1,426 | +16 | +1.1% | 2,600 |
| 2013/08/23 | 1,444 | 1,474 | 1,410 | 1,410 | -4 | -0.3% | 3,100 |
| 2013/08/22 | 1,447 | 1,447 | 1,398 | 1,414 | -14 | -1% | 7,600 |
| 2013/08/21 | 1,506 | 1,510 | 1,405 | 1,428 | -87 | -5.7% | 9,800 |
| 2013/08/20 | 1,537 | 1,563 | 1,515 | 1,515 | ±0 | ±0% | 3,300 |
| 2013/08/19 | 1,503 | 1,515 | 1,502 | 1,515 | +6 | +0.4% | 2,200 |
| 2013/08/16 | 1,510 | 1,535 | 1,502 | 1,509 | -6 | -0.4% | 3,600 |
| 2013/08/15 | 1,539 | 1,546 | 1,515 | 1,515 | -25 | -1.6% | 1,600 |
| 2013/08/14 | 1,530 | 1,540 | 1,517 | 1,540 | +7 | +0.5% | 1,800 |
| 2013/08/13 | 1,570 | 1,570 | 1,517 | 1,533 | +3 | +0.2% | 3,500 |
| 2013/08/12 | 1,548 | 1,587 | 1,530 | 1,530 | -19 | -1.2% | 2,400 |
| 2013/08/09 | 1,543 | 1,583 | 1,531 | 1,549 | +8 | +0.5% | 2,300 |
| 2013/08/08 | 1,531 | 1,570 | 1,531 | 1,541 | -9 | -0.6% | 2,000 |
| 2013/08/07 | 1,600 | 1,600 | 1,541 | 1,550 | -32 | -2% | 2,900 |
| 2013/08/06 | 1,591 | 1,591 | 1,549 | 1,582 | -9 | -0.6% | 2,800 |
| 2013/08/05 | 1,590 | 1,610 | 1,530 | 1,591 | -25 | -1.5% | 3,600 |
| 2013/08/02 | 1,699 | 1,699 | 1,616 | 1,616 | -23 | -1.4% | 5,900 |
| 2013/08/01 | 1,613 | 1,650 | 1,530 | 1,639 | +39 | +2.4% | 6,300 |
| 2013/07/31 | 1,603 | 1,639 | 1,593 | 1,600 | +22 | +1.4% | 4,300 |
| 2013/07/30 | 1,515 | 1,589 | 1,515 | 1,578 | +47 | +3.1% | 4,700 |
| 2013/07/29 | 1,610 | 1,610 | 1,530 | 1,531 | -132 | -7.9% | 11,300 |
| 2013/07/26 | 1,691 | 1,691 | 1,661 | 1,663 | -38 | -2.2% | 6,600 |
| 2013/07/25 | 1,788 | 1,788 | 1,692 | 1,701 | -69 | -3.9% | 19,700 |
| 2013/07/24 | 1,783 | 1,811 | 1,740 | 1,770 | +27 | +1.5% | 28,300 |
| 2013/07/23 | 1,665 | 1,743 | 1,650 | 1,743 | +90 | +5.4% | 19,100 |
| 2013/07/22 | 1,698 | 1,720 | 1,640 | 1,653 | -13 | -0.8% | 16,800 |
| 2013/07/19 | 1,671 | 1,700 | 1,610 | 1,666 | +6 | +0.4% | 18,000 |
| 2013/07/18 | 1,598 | 1,660 | 1,583 | 1,660 | +63 | +3.9% | 18,300 |
| 2013/07/17 | 1,569 | 1,605 | 1,525 | 1,597 | +27 | +1.7% | 17,100 |
| 2013/07/16 | 1,559 | 1,590 | 1,549 | 1,570 | +51 | +3.4% | 13,000 |
| 2013/07/12 | 1,513 | 1,549 | 1,513 | 1,519 | +7 | +0.5% | 2,700 |
| 2013/07/11 | 1,550 | 1,550 | 1,502 | 1,512 | -25 | -1.6% | 5,000 |
| 2013/07/10 | 1,550 | 1,594 | 1,537 | 1,537 | -3 | -0.2% | 12,900 |
| 2013/07/09 | 1,520 | 1,540 | 1,500 | 1,540 | +23 | +1.5% | 6,200 |
| 2013/07/08 | 1,563 | 1,571 | 1,515 | 1,517 | -8 | -0.5% | 8,500 |
| 2013/07/05 | 1,570 | 1,580 | 1,520 | 1,525 | -5 | -0.3% | 7,600 |
| 2013/07/04 | 1,518 | 1,530 | 1,492 | 1,530 | +39 | +2.6% | 4,400 |
| 2013/07/03 | 1,510 | 1,520 | 1,486 | 1,491 | +11 | +0.7% | 3,000 |
| 2013/07/02 | 1,481 | 1,510 | 1,480 | 1,480 | +20 | +1.4% | 9,200 |
| 2013/07/01 | 1,380 | 1,460 | 1,380 | 1,460 | +86 | +6.3% | 6,300 |
2701～
2750
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
