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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,876 | 1,880 | 1,861 | 1,871 | -3 | -0.2% | 4,400 |
| 2025/05/20 | 1,871 | 1,875 | 1,871 | 1,874 | +5 | +0.3% | 4,100 |
| 2025/05/19 | 1,830 | 1,870 | 1,826 | 1,869 | +40 | +2.2% | 17,100 |
| 2025/05/16 | 1,820 | 1,829 | 1,820 | 1,829 | +10 | +0.5% | 6,600 |
| 2025/05/15 | 1,825 | 1,825 | 1,814 | 1,819 | -5 | -0.3% | 6,300 |
| 2025/05/14 | 1,821 | 1,832 | 1,820 | 1,824 | -13 | -0.7% | 13,500 |
| 2025/05/13 | 1,843 | 1,918 | 1,759 | 1,837 | -13 | -0.7% | 185,200 |
| 2025/05/12 | 1,895 | 1,900 | 1,831 | 1,850 | +192 | +11.6% | 91,200 |
| 2025/05/09 | 1,635 | 1,658 | 1,623 | 1,658 | +24 | +1.5% | 10,700 |
| 2025/05/08 | 1,627 | 1,634 | 1,623 | 1,634 | +7 | +0.4% | 5,500 |
| 2025/05/07 | 1,622 | 1,633 | 1,616 | 1,627 | +4 | +0.2% | 5,100 |
| 2025/05/02 | 1,623 | 1,623 | 1,616 | 1,623 | +3 | +0.2% | 6,100 |
| 2025/05/01 | 1,626 | 1,626 | 1,612 | 1,620 | ±0 | ±0% | 2,200 |
| 2025/04/30 | 1,620 | 1,620 | 1,607 | 1,620 | -5 | -0.3% | 10,000 |
| 2025/04/28 | 1,600 | 1,625 | 1,592 | 1,625 | +32 | +2% | 14,900 |
| 2025/04/25 | 1,590 | 1,599 | 1,580 | 1,593 | +13 | +0.8% | 3,300 |
| 2025/04/24 | 1,576 | 1,585 | 1,573 | 1,580 | +5 | +0.3% | 2,100 |
| 2025/04/23 | 1,572 | 1,575 | 1,565 | 1,575 | +10 | +0.6% | 1,500 |
| 2025/04/22 | 1,554 | 1,565 | 1,554 | 1,565 | +5 | +0.3% | 2,300 |
| 2025/04/21 | 1,560 | 1,570 | 1,555 | 1,560 | +2 | +0.1% | 1,900 |
| 2025/04/18 | 1,550 | 1,558 | 1,545 | 1,558 | +11 | +0.7% | 1,500 |
| 2025/04/17 | 1,543 | 1,550 | 1,543 | 1,547 | +2 | +0.1% | 1,700 |
| 2025/04/16 | 1,553 | 1,554 | 1,545 | 1,545 | -2 | -0.1% | 2,100 |
| 2025/04/15 | 1,550 | 1,550 | 1,542 | 1,547 | +6 | +0.4% | 3,500 |
| 2025/04/14 | 1,542 | 1,548 | 1,531 | 1,541 | +21 | +1.4% | 15,800 |
| 2025/04/11 | 1,480 | 1,523 | 1,480 | 1,520 | +32 | +2.2% | 3,000 |
| 2025/04/10 | 1,512 | 1,524 | 1,475 | 1,488 | +47 | +3.3% | 12,200 |
| 2025/04/09 | 1,538 | 1,550 | 1,427 | 1,441 | -109 | -7% | 33,900 |
| 2025/04/08 | 1,543 | 1,562 | 1,506 | 1,550 | +22 | +1.4% | 6,600 |
| 2025/04/07 | 1,521 | 1,566 | 1,506 | 1,528 | -73 | -4.6% | 6,200 |
| 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 |
1～
50
件表示中 / 3703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 | 187,100円 | -1.8% | +5.7% | 3.96% | 12.00倍 | 1.05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 |
| ＤＩＴ | 247,800円 | +20.7% | +20.4% | 2.66% | 18.76倍 | 5.07倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ＣＡＲＴＡ ＨＤ | 151,000円 | +3.0% | +0.7% | 3.84% | 21.22倍 | 1.58倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ＮＳＷ | 250,500円 | +1.9% | -16.7% | 3.39% | 10.54倍 | 1.05倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ダイナミクマ | 154,900円 | - | - | - | - | 4.10倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
