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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 1,621 | 1,621 | 1,619 | 1,620 | -3 | -0.2% | 1,300 |
| 2025/01/20 | 1,626 | 1,630 | 1,623 | 1,623 | -3 | -0.2% | 1,900 |
| 2025/01/17 | 1,630 | 1,630 | 1,626 | 1,626 | -6 | -0.4% | 1,400 |
| 2025/01/16 | 1,640 | 1,640 | 1,632 | 1,632 | -12 | -0.7% | 1,100 |
| 2025/01/15 | 1,641 | 1,644 | 1,633 | 1,644 | +3 | +0.2% | 1,500 |
| 2025/01/14 | 1,652 | 1,654 | 1,641 | 1,641 | -11 | -0.7% | 3,000 |
| 2025/01/10 | 1,653 | 1,658 | 1,652 | 1,652 | ±0 | ±0% | 1,300 |
| 2025/01/09 | 1,652 | 1,652 | 1,652 | 1,652 | ±0 | ±0% | 900 |
| 2025/01/08 | 1,657 | 1,657 | 1,652 | 1,652 | -5 | -0.3% | 1,900 |
| 2025/01/07 | 1,664 | 1,664 | 1,656 | 1,657 | -7 | -0.4% | 1,400 |
| 2025/01/06 | 1,651 | 1,667 | 1,651 | 1,664 | +10 | +0.6% | 3,500 |
| 2024/12/30 | 1,660 | 1,665 | 1,650 | 1,654 | -6 | -0.4% | 5,600 |
| 2024/12/27 | 1,685 | 1,690 | 1,660 | 1,660 | -90 | -5.1% | 46,800 |
| 2024/12/26 | 1,754 | 1,754 | 1,742 | 1,750 | ±0 | ±0% | 33,800 |
| 2024/12/25 | 1,790 | 1,790 | 1,731 | 1,750 | +15 | +0.9% | 11,700 |
| 2024/12/24 | 1,736 | 1,736 | 1,730 | 1,735 | +2 | +0.1% | 3,200 |
| 2024/12/23 | 1,731 | 1,735 | 1,731 | 1,733 | +2 | +0.1% | 2,900 |
| 2024/12/20 | 1,731 | 1,736 | 1,731 | 1,731 | ±0 | ±0% | 2,100 |
| 2024/12/19 | 1,733 | 1,735 | 1,731 | 1,731 | -2 | -0.1% | 1,700 |
| 2024/12/18 | 1,730 | 1,742 | 1,730 | 1,733 | +3 | +0.2% | 1,400 |
51～
100
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
