ベルパークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,648 | 1,648 | 1,531 | 1,601 | -52 | -3.1% | 12,100 |
| 2025/04/03 | 1,650 | 1,663 | 1,649 | 1,653 | -5 | -0.3% | 1,900 |
| 2025/04/02 | 1,666 | 1,669 | 1,656 | 1,658 | -2 | -0.1% | 2,500 |
| 2025/04/01 | 1,651 | 1,660 | 1,651 | 1,660 | +11 | +0.7% | 1,900 |
| 2025/03/31 | 1,676 | 1,676 | 1,645 | 1,649 | -27 | -1.6% | 6,700 |
| 2025/03/28 | 1,680 | 1,680 | 1,671 | 1,676 | -4 | -0.2% | 4,400 |
| 2025/03/27 | 1,677 | 1,680 | 1,672 | 1,680 | +1 | +0.1% | 2,700 |
| 2025/03/26 | 1,677 | 1,684 | 1,675 | 1,679 | +2 | +0.1% | 6,100 |
| 2025/03/25 | 1,673 | 1,678 | 1,667 | 1,677 | +12 | +0.7% | 6,300 |
| 2025/03/24 | 1,665 | 1,669 | 1,662 | 1,665 | +11 | +0.7% | 7,200 |
| 2025/03/21 | 1,652 | 1,654 | 1,652 | 1,654 | +3 | +0.2% | 300 |
| 2025/03/19 | 1,657 | 1,660 | 1,651 | 1,651 | +2 | +0.1% | 2,000 |
| 2025/03/18 | 1,649 | 1,649 | 1,645 | 1,649 | +5 | +0.3% | 800 |
| 2025/03/17 | 1,638 | 1,648 | 1,637 | 1,644 | +10 | +0.6% | 1,100 |
| 2025/03/14 | 1,628 | 1,634 | 1,627 | 1,634 | +6 | +0.4% | 1,000 |
| 2025/03/13 | 1,627 | 1,631 | 1,623 | 1,628 | +1 | +0.1% | 3,500 |
| 2025/03/12 | 1,623 | 1,634 | 1,621 | 1,627 | -1 | -0.1% | 1,400 |
| 2025/03/11 | 1,646 | 1,668 | 1,595 | 1,628 | -18 | -1.1% | 9,900 |
| 2025/03/10 | 1,656 | 1,656 | 1,646 | 1,646 | -10 | -0.6% | 1,600 |
| 2025/03/07 | 1,660 | 1,660 | 1,656 | 1,656 | -3 | -0.2% | 200 |
| 2025/03/06 | 1,660 | 1,667 | 1,659 | 1,659 | +7 | +0.4% | 1,200 |
| 2025/03/05 | 1,657 | 1,657 | 1,652 | 1,652 | -5 | -0.3% | 800 |
| 2025/03/04 | 1,656 | 1,657 | 1,656 | 1,657 | -1 | -0.1% | 900 |
| 2025/03/03 | 1,661 | 1,661 | 1,646 | 1,658 | +5 | +0.3% | 2,300 |
| 2025/02/28 | 1,657 | 1,657 | 1,653 | 1,653 | -4 | -0.2% | 600 |
| 2025/02/27 | 1,661 | 1,663 | 1,657 | 1,657 | +2 | +0.1% | 1,400 |
| 2025/02/26 | 1,655 | 1,656 | 1,655 | 1,655 | ±0 | ±0% | 2,100 |
| 2025/02/25 | 1,652 | 1,655 | 1,652 | 1,655 | +3 | +0.2% | 1,600 |
| 2025/02/21 | 1,656 | 1,656 | 1,650 | 1,652 | +1 | +0.1% | 1,500 |
| 2025/02/20 | 1,651 | 1,654 | 1,651 | 1,651 | - | - | 1,100 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 1,655 | 1,655 | 1,650 | 1,654 | -1 | -0.1% | 1,400 |
| 2025/02/17 | 1,661 | 1,661 | 1,655 | 1,655 | -2 | -0.1% | 1,900 |
| 2025/02/14 | 1,656 | 1,665 | 1,656 | 1,657 | -8 | -0.5% | 1,900 |
| 2025/02/13 | 1,676 | 1,676 | 1,660 | 1,665 | +1 | +0.1% | 4,100 |
| 2025/02/12 | 1,650 | 1,700 | 1,645 | 1,664 | +12 | +0.7% | 23,100 |
| 2025/02/10 | 1,643 | 1,652 | 1,643 | 1,652 | +12 | +0.7% | 1,200 |
| 2025/02/07 | 1,636 | 1,640 | 1,636 | 1,640 | +4 | +0.2% | 500 |
| 2025/02/06 | 1,637 | 1,637 | 1,634 | 1,636 | +5 | +0.3% | 1,100 |
| 2025/02/05 | 1,635 | 1,638 | 1,629 | 1,631 | -4 | -0.2% | 900 |
| 2025/02/04 | 1,647 | 1,647 | 1,630 | 1,635 | -12 | -0.7% | 2,900 |
| 2025/02/03 | 1,660 | 1,660 | 1,638 | 1,647 | -15 | -0.9% | 4,300 |
| 2025/01/31 | 1,665 | 1,697 | 1,655 | 1,662 | -4 | -0.2% | 15,500 |
| 2025/01/30 | 1,659 | 1,667 | 1,647 | 1,666 | +6 | +0.4% | 2,600 |
| 2025/01/29 | 1,646 | 1,666 | 1,645 | 1,660 | +24 | +1.5% | 3,200 |
| 2025/01/28 | 1,640 | 1,641 | 1,636 | 1,636 | +3 | +0.2% | 1,400 |
| 2025/01/27 | 1,635 | 1,635 | 1,633 | 1,633 | +6 | +0.4% | 1,000 |
| 2025/01/24 | 1,625 | 1,630 | 1,618 | 1,627 | -2 | -0.1% | 2,000 |
| 2025/01/23 | 1,621 | 1,631 | 1,617 | 1,629 | +10 | +0.6% | 3,700 |
| 2025/01/22 | 1,620 | 1,625 | 1,618 | 1,619 | -1 | -0.1% | 2,300 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ベルパーク」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 |
|---|---|---|---|---|---|---|---|---|
| ベルパーク | 160,100円 | -1.8% | +5.7% | 3.12% | 10.27倍 | 0.90倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| オプティム | 59,400円 | +10.3% | -7.8% | 0.00% | 32.73倍 | 4.27倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| アイネス | 154,800円 | +1.1% | +20.8% | 3.55% | 14.64倍 | 0.85倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| フリービット | 137,400円 | +1.8% | -13.1% | 2.18% | 11.97倍 | 2.30倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| 太田昭 | 245,200円 | +13.4% | -83.0% | 3.18% | 10.07倍 | 0.91倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
市場注目の銘柄
チャート関連のコラム
