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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/17 | 1,744 | 1,744 | 1,730 | 1,730 | -17 | -1% | 1,400 |
| 2024/12/16 | 1,750 | 1,750 | 1,745 | 1,747 | -18 | -1% | 5,100 |
| 2024/12/13 | 1,760 | 1,765 | 1,759 | 1,765 | ±0 | ±0% | 1,700 |
| 2024/12/12 | 1,773 | 1,773 | 1,753 | 1,765 | -5 | -0.3% | 1,000 |
| 2024/12/11 | 1,770 | 1,770 | 1,752 | 1,770 | ±0 | ±0% | 2,700 |
| 2024/12/10 | 1,754 | 1,773 | 1,752 | 1,770 | +17 | +1% | 1,100 |
| 2024/12/09 | 1,751 | 1,753 | 1,738 | 1,753 | -2 | -0.1% | 2,300 |
| 2024/12/06 | 1,759 | 1,759 | 1,753 | 1,755 | -20 | -1.1% | 1,500 |
| 2024/12/05 | 1,768 | 1,775 | 1,761 | 1,775 | -2 | -0.1% | 1,100 |
| 2024/12/04 | 1,779 | 1,779 | 1,770 | 1,777 | -1 | -0.1% | 600 |
| 2024/12/03 | 1,765 | 1,779 | 1,760 | 1,778 | +13 | +0.7% | 1,800 |
| 2024/12/02 | 1,765 | 1,780 | 1,765 | 1,765 | ±0 | ±0% | 11,300 |
| 2024/11/29 | 1,759 | 1,774 | 1,759 | 1,765 | -1 | -0.1% | 12,000 |
| 2024/11/28 | 1,738 | 1,770 | 1,700 | 1,766 | +23 | +1.3% | 26,300 |
| 2024/11/27 | 1,754 | 1,760 | 1,743 | 1,743 | -12 | -0.7% | 6,700 |
| 2024/11/26 | 1,765 | 1,770 | 1,750 | 1,755 | -5 | -0.3% | 11,000 |
| 2024/11/25 | 1,749 | 1,770 | 1,737 | 1,760 | +23 | +1.3% | 18,700 |
| 2024/11/22 | 1,726 | 1,738 | 1,720 | 1,737 | +17 | +1% | 12,100 |
| 2024/11/21 | 1,725 | 1,730 | 1,710 | 1,720 | -4 | -0.2% | 1,500 |
| 2024/11/20 | 1,725 | 1,730 | 1,720 | 1,724 | ±0 | ±0% | 30,800 |
| 2024/11/19 | 1,715 | 1,725 | 1,712 | 1,724 | +9 | +0.5% | 32,600 |
| 2024/11/18 | 1,701 | 1,715 | 1,697 | 1,715 | +13 | +0.8% | 66,600 |
| 2024/11/15 | 1,700 | 1,702 | 1,694 | 1,702 | +2 | +0.1% | 59,900 |
| 2024/11/14 | 1,700 | 1,700 | 1,696 | 1,700 | ±0 | ±0% | 2,500 |
| 2024/11/13 | 1,700 | 1,700 | 1,693 | 1,700 | ±0 | ±0% | 1,700 |
| 2024/11/12 | 1,720 | 1,720 | 1,689 | 1,700 | +15 | +0.9% | 3,900 |
| 2024/11/11 | 1,695 | 1,700 | 1,683 | 1,685 | -27 | -1.6% | 7,700 |
| 2024/11/08 | 1,700 | 1,712 | 1,692 | 1,712 | +12 | +0.7% | 1,900 |
| 2024/11/07 | 1,699 | 1,700 | 1,693 | 1,700 | +7 | +0.4% | 1,300 |
| 2024/11/06 | 1,699 | 1,700 | 1,688 | 1,693 | -6 | -0.4% | 2,200 |
51～
100
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
