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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,285 | 3,305 | 3,260 | 3,300 | +15 | +0.5% | 3,700 |
| 2024/03/15 | 3,280 | 3,320 | 3,270 | 3,285 | +15 | +0.5% | 3,200 |
| 2024/03/14 | 3,265 | 3,285 | 3,265 | 3,270 | +5 | +0.2% | 1,800 |
| 2024/03/13 | 3,295 | 3,295 | 3,260 | 3,265 | -5 | -0.2% | 2,000 |
| 2024/03/12 | 3,270 | 3,270 | 3,230 | 3,270 | ±0 | ±0% | 5,700 |
| 2024/03/11 | 3,300 | 3,300 | 3,245 | 3,270 | ±0 | ±0% | 6,900 |
| 2024/03/08 | 3,295 | 3,300 | 3,260 | 3,270 | -25 | -0.8% | 5,300 |
| 2024/03/07 | 3,330 | 3,330 | 3,255 | 3,295 | -25 | -0.8% | 8,300 |
| 2024/03/06 | 3,370 | 3,380 | 3,300 | 3,320 | -50 | -1.5% | 8,800 |
| 2024/03/05 | 3,380 | 3,380 | 3,360 | 3,370 | +5 | +0.1% | 1,300 |
| 2024/03/04 | 3,380 | 3,390 | 3,360 | 3,365 | -10 | -0.3% | 2,600 |
| 2024/03/01 | 3,390 | 3,395 | 3,375 | 3,375 | -5 | -0.1% | 2,100 |
| 2024/02/29 | 3,380 | 3,380 | 3,355 | 3,380 | +10 | +0.3% | 1,600 |
| 2024/02/28 | 3,365 | 3,375 | 3,360 | 3,370 | +15 | +0.4% | 1,800 |
| 2024/02/27 | 3,365 | 3,370 | 3,355 | 3,355 | +5 | +0.1% | 1,000 |
| 2024/02/26 | 3,370 | 3,375 | 3,350 | 3,350 | -10 | -0.3% | 1,800 |
| 2024/02/22 | 3,360 | 3,380 | 3,360 | 3,360 | ±0 | ±0% | 1,300 |
| 2024/02/21 | 3,375 | 3,390 | 3,360 | 3,360 | -15 | -0.4% | 1,900 |
| 2024/02/20 | 3,395 | 3,400 | 3,365 | 3,375 | -5 | -0.1% | 4,100 |
| 2024/02/19 | 3,380 | 3,395 | 3,365 | 3,380 | +15 | +0.4% | 2,300 |
| 2024/02/16 | 3,370 | 3,395 | 3,365 | 3,365 | -10 | -0.3% | 1,500 |
| 2024/02/15 | 3,380 | 3,390 | 3,360 | 3,375 | -5 | -0.1% | 1,600 |
| 2024/02/14 | 3,375 | 3,390 | 3,370 | 3,380 | +5 | +0.1% | 2,000 |
| 2024/02/13 | 3,365 | 3,375 | 3,365 | 3,375 | +15 | +0.4% | 1,600 |
| 2024/02/09 | 3,365 | 3,365 | 3,345 | 3,360 | +5 | +0.1% | 900 |
| 2024/02/08 | 3,345 | 3,355 | 3,335 | 3,355 | +15 | +0.4% | 900 |
| 2024/02/07 | 3,360 | 3,360 | 3,340 | 3,340 | -20 | -0.6% | 2,200 |
| 2024/02/06 | 3,355 | 3,370 | 3,355 | 3,360 | -5 | -0.1% | 1,600 |
| 2024/02/05 | 3,385 | 3,385 | 3,360 | 3,365 | -20 | -0.6% | 3,600 |
| 2024/02/02 | 3,415 | 3,430 | 3,385 | 3,385 | -30 | -0.9% | 4,100 |
| 2024/02/01 | 3,315 | 3,415 | 3,300 | 3,415 | -35 | -1% | 13,600 |
| 2024/01/31 | 3,460 | 3,460 | 3,450 | 3,450 | -15 | -0.4% | 1,600 |
| 2024/01/30 | 3,455 | 3,465 | 3,450 | 3,465 | +10 | +0.3% | 2,700 |
| 2024/01/29 | 3,425 | 3,455 | 3,425 | 3,455 | +45 | +1.3% | 4,800 |
| 2024/01/26 | 3,405 | 3,410 | 3,395 | 3,410 | +5 | +0.1% | 1,400 |
| 2024/01/25 | 3,410 | 3,410 | 3,395 | 3,405 | +5 | +0.1% | 1,800 |
| 2024/01/24 | 3,410 | 3,410 | 3,395 | 3,400 | ±0 | ±0% | 900 |
| 2024/01/23 | 3,395 | 3,405 | 3,395 | 3,400 | +5 | +0.1% | 2,200 |
| 2024/01/22 | 3,405 | 3,410 | 3,395 | 3,395 | -5 | -0.1% | 2,500 |
| 2024/01/19 | 3,420 | 3,420 | 3,400 | 3,400 | -15 | -0.4% | 2,300 |
| 2024/01/18 | 3,415 | 3,420 | 3,410 | 3,415 | ±0 | ±0% | 1,200 |
| 2024/01/17 | 3,420 | 3,420 | 3,400 | 3,415 | ±0 | ±0% | 1,500 |
| 2024/01/16 | 3,410 | 3,420 | 3,405 | 3,415 | +15 | +0.4% | 2,200 |
| 2024/01/15 | 3,415 | 3,425 | 3,400 | 3,400 | -15 | -0.4% | 3,800 |
| 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 |
351～
400
件表示中 / 3360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 | 300,000円 | +4.3% | - | 0.33% | 32.01倍 | 2.41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 | 304,500円 | +0.3% | -5.6% | 3.69% | 12.21倍 | 0.79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 |
| カネコ種 | 141,100円 | +3.1% | +20.0% | 2.69% | 10.48倍 | 0.63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 |
| 秋川牧園 | 101,400円 | +5.1% | +135.3% | 0.99% | 60.39倍 | 1.94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 | 180,100円 | +6.0% | +41.0% | 2.78% | 33.46倍 | 1.81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
