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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/26 | 3,190 | 3,205 | 3,190 | 3,205 | +15 | +0.5% | 400 |
| 2023/10/25 | 3,175 | 3,190 | 3,175 | 3,190 | +15 | +0.5% | 300 |
| 2023/10/24 | 3,210 | 3,210 | 3,160 | 3,175 | +5 | +0.2% | 1,000 |
| 2023/10/23 | 3,155 | 3,170 | 3,150 | 3,170 | +5 | +0.2% | 1,100 |
| 2023/10/20 | 3,160 | 3,185 | 3,160 | 3,165 | -15 | -0.5% | 900 |
| 2023/10/19 | 3,190 | 3,205 | 3,180 | 3,180 | -20 | -0.6% | 900 |
| 2023/10/18 | 3,200 | 3,200 | 3,185 | 3,200 | ±0 | ±0% | 1,100 |
| 2023/10/17 | 3,205 | 3,220 | 3,195 | 3,200 | -10 | -0.3% | 800 |
| 2023/10/16 | 3,220 | 3,235 | 3,210 | 3,210 | -10 | -0.3% | 800 |
| 2023/10/13 | 3,240 | 3,240 | 3,220 | 3,220 | -5 | -0.2% | 1,500 |
| 2023/10/12 | 3,210 | 3,230 | 3,210 | 3,225 | +15 | +0.5% | 800 |
| 2023/10/11 | 3,200 | 3,215 | 3,185 | 3,210 | +10 | +0.3% | 1,100 |
| 2023/10/10 | 3,180 | 3,205 | 3,180 | 3,200 | +20 | +0.6% | 3,000 |
| 2023/10/06 | 3,170 | 3,185 | 3,155 | 3,180 | +10 | +0.3% | 1,800 |
| 2023/10/05 | 3,150 | 3,175 | 3,150 | 3,170 | +15 | +0.5% | 1,400 |
| 2023/10/04 | 3,160 | 3,165 | 3,115 | 3,155 | ±0 | ±0% | 2,400 |
| 2023/10/03 | 3,170 | 3,220 | 3,155 | 3,155 | -20 | -0.6% | 1,600 |
| 2023/10/02 | 3,170 | 3,260 | 3,170 | 3,175 | +10 | +0.3% | 2,200 |
| 2023/09/29 | 3,150 | 3,170 | 3,145 | 3,165 | +15 | +0.5% | 1,300 |
351～
400
件表示中 / 3297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 | 287,800円 | +4.3% | - | 0.35% | 30.71倍 | 2.23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 |
| カネコ種 | 140,800円 | +3.1% | +11.5% | 2.70% | 13.09倍 | 0.64倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| ホクリヨウ | 142,900円 | +6.3% | +11.4% | 3.50% | 8.17倍 | 0.85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 | 98,000円 | +5.1% | +135.3% | 1.02% | 58.37倍 | 1.87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 | - | -4.3% | +65.8% | - | - | - |
|
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
