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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,415 | 3,420 | 3,410 | 3,415 | -5 | -0.1% | 2,200 |
| 2024/01/11 | 3,410 | 3,425 | 3,410 | 3,420 | -10 | -0.3% | 1,800 |
| 2024/01/10 | 3,415 | 3,430 | 3,405 | 3,430 | +20 | +0.6% | 2,300 |
| 2024/01/09 | 3,425 | 3,425 | 3,400 | 3,410 | -5 | -0.1% | 4,200 |
| 2024/01/05 | 3,420 | 3,430 | 3,415 | 3,415 | -5 | -0.1% | 2,400 |
| 2024/01/04 | 3,410 | 3,425 | 3,395 | 3,420 | +15 | +0.4% | 3,900 |
| 2023/12/29 | 3,395 | 3,405 | 3,390 | 3,405 | +10 | +0.3% | 2,100 |
| 2023/12/28 | 3,395 | 3,400 | 3,385 | 3,395 | +10 | +0.3% | 1,300 |
| 2023/12/27 | 3,395 | 3,395 | 3,385 | 3,385 | ±0 | ±0% | 1,600 |
| 2023/12/26 | 3,390 | 3,400 | 3,380 | 3,385 | ±0 | ±0% | 2,200 |
| 2023/12/25 | 3,370 | 3,395 | 3,370 | 3,385 | +15 | +0.4% | 2,200 |
| 2023/12/22 | 3,370 | 3,385 | 3,355 | 3,370 | +5 | +0.1% | 1,500 |
| 2023/12/21 | 3,355 | 3,370 | 3,325 | 3,365 | +10 | +0.3% | 1,900 |
| 2023/12/20 | 3,350 | 3,360 | 3,350 | 3,355 | +25 | +0.8% | 1,300 |
| 2023/12/19 | 3,350 | 3,350 | 3,330 | 3,330 | -5 | -0.1% | 1,400 |
| 2023/12/18 | 3,320 | 3,360 | 3,305 | 3,335 | +30 | +0.9% | 2,600 |
| 2023/12/15 | 3,315 | 3,340 | 3,275 | 3,305 | -40 | -1.2% | 2,400 |
| 2023/12/14 | 3,315 | 3,345 | 3,300 | 3,345 | +10 | +0.3% | 3,200 |
| 2023/12/13 | 3,350 | 3,360 | 3,335 | 3,335 | -15 | -0.4% | 2,400 |
| 2023/12/12 | 3,275 | 3,350 | 3,265 | 3,350 | +85 | +2.6% | 3,900 |
| 2023/12/11 | 3,245 | 3,270 | 3,245 | 3,265 | +10 | +0.3% | 3,000 |
| 2023/12/08 | 3,265 | 3,280 | 3,255 | 3,255 | -20 | -0.6% | 1,400 |
| 2023/12/07 | 3,280 | 3,280 | 3,270 | 3,275 | -5 | -0.2% | 1,400 |
| 2023/12/06 | 3,290 | 3,290 | 3,260 | 3,280 | -5 | -0.2% | 4,000 |
| 2023/12/05 | 3,345 | 3,350 | 3,280 | 3,285 | -65 | -1.9% | 4,500 |
| 2023/12/04 | 3,380 | 3,380 | 3,345 | 3,350 | -30 | -0.9% | 2,800 |
| 2023/12/01 | 3,410 | 3,410 | 3,365 | 3,380 | -15 | -0.4% | 3,200 |
| 2023/11/30 | 3,400 | 3,445 | 3,385 | 3,395 | +30 | +0.9% | 10,200 |
| 2023/11/29 | 3,370 | 3,370 | 3,365 | 3,365 | -5 | -0.1% | 300 |
| 2023/11/28 | 3,335 | 3,390 | 3,320 | 3,370 | +55 | +1.7% | 4,100 |
| 2023/11/27 | 3,325 | 3,325 | 3,300 | 3,315 | +15 | +0.5% | 900 |
| 2023/11/24 | 3,320 | 3,320 | 3,300 | 3,300 | -15 | -0.5% | 700 |
| 2023/11/22 | 3,305 | 3,320 | 3,305 | 3,315 | +10 | +0.3% | 1,300 |
| 2023/11/21 | 3,310 | 3,320 | 3,305 | 3,305 | -10 | -0.3% | 1,100 |
| 2023/11/20 | 3,320 | 3,335 | 3,310 | 3,315 | +25 | +0.8% | 2,700 |
| 2023/11/17 | 3,310 | 3,310 | 3,290 | 3,290 | ±0 | ±0% | 900 |
| 2023/11/16 | 3,275 | 3,300 | 3,270 | 3,290 | +10 | +0.3% | 1,600 |
| 2023/11/15 | 3,300 | 3,315 | 3,280 | 3,280 | -15 | -0.5% | 4,200 |
| 2023/11/14 | 3,270 | 3,300 | 3,270 | 3,295 | +30 | +0.9% | 2,000 |
| 2023/11/13 | 3,270 | 3,295 | 3,245 | 3,265 | +5 | +0.2% | 3,300 |
| 2023/11/10 | 3,230 | 3,260 | 3,220 | 3,260 | +30 | +0.9% | 1,300 |
| 2023/11/09 | 3,215 | 3,230 | 3,210 | 3,230 | +20 | +0.6% | 1,400 |
| 2023/11/08 | 3,220 | 3,225 | 3,200 | 3,210 | -10 | -0.3% | 1,700 |
| 2023/11/07 | 3,225 | 3,225 | 3,200 | 3,220 | +10 | +0.3% | 1,500 |
| 2023/11/06 | 3,200 | 3,225 | 3,200 | 3,210 | +10 | +0.3% | 1,000 |
| 2023/11/02 | 3,200 | 3,210 | 3,195 | 3,200 | +5 | +0.2% | 1,500 |
| 2023/11/01 | 3,190 | 3,210 | 3,190 | 3,195 | +5 | +0.2% | 1,300 |
| 2023/10/31 | 3,200 | 3,200 | 3,190 | 3,190 | +5 | +0.2% | 400 |
| 2023/10/30 | 3,180 | 3,190 | 3,165 | 3,185 | -5 | -0.2% | 1,700 |
| 2023/10/27 | 3,170 | 3,195 | 3,170 | 3,190 | -15 | -0.5% | 2,400 |
301～
350
件表示中 / 3266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 | 325,500円 | +4.3% | - | 0.31% | 34.73倍 | 2.52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 | 277,000円 | -1.3% | -38.2% | 3.56% | 15.56倍 | 0.75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 | 129,500円 | +2.1% | -22.1% | 5.41% | 5.55倍 | 0.84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 | 97,100円 | +5.7% | -77.1% | 1.03% | 1348.61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 | 179,800円 | -4.3% | +65.8% | 2.78% | 31.85倍 | 1.82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
