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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,696 | 1,696 | 1,682 | 1,682 | +4 | +0.2% | 200 |
| 2024/09/05 | 1,698 | 1,698 | 1,678 | 1,678 | -22 | -1.3% | 500 |
| 2024/09/04 | 1,690 | 1,700 | 1,681 | 1,700 | ±0 | ±0% | 2,500 |
| 2024/09/03 | 1,681 | 1,700 | 1,680 | 1,700 | +10 | +0.6% | 700 |
| 2024/09/02 | 1,680 | 1,700 | 1,680 | 1,690 | +10 | +0.6% | 1,500 |
| 2024/08/30 | 1,681 | 1,681 | 1,680 | 1,680 | -1 | -0.1% | 200 |
| 2024/08/29 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 200 |
| 2024/08/28 | 1,701 | 1,701 | 1,681 | 1,681 | -19 | -1.1% | 1,200 |
| 2024/08/27 | 1,680 | 1,701 | 1,680 | 1,700 | +20 | +1.2% | 1,400 |
| 2024/08/26 | 1,690 | 1,727 | 1,680 | 1,680 | +1 | +0.1% | 3,200 |
| 2024/08/23 | 1,685 | 1,689 | 1,679 | 1,679 | -10 | -0.6% | 1,100 |
| 2024/08/22 | 1,688 | 1,689 | 1,682 | 1,689 | -1 | -0.1% | 500 |
| 2024/08/21 | 1,683 | 1,690 | 1,680 | 1,690 | ±0 | ±0% | 400 |
| 2024/08/20 | 1,685 | 1,690 | 1,682 | 1,690 | -6 | -0.4% | 400 |
| 2024/08/19 | 1,698 | 1,698 | 1,678 | 1,696 | -2 | -0.1% | 400 |
| 2024/08/16 | 1,700 | 1,700 | 1,662 | 1,698 | -2 | -0.1% | 1,100 |
| 2024/08/15 | 1,696 | 1,700 | 1,658 | 1,700 | +4 | +0.2% | 700 |
| 2024/08/14 | 1,660 | 1,696 | 1,660 | 1,696 | +21 | +1.3% | 800 |
| 2024/08/13 | 1,700 | 1,700 | 1,655 | 1,675 | -18 | -1.1% | 1,500 |
| 2024/08/09 | 1,693 | 1,694 | 1,653 | 1,693 | +62 | +3.8% | 1,100 |
| 2024/08/08 | 1,596 | 1,735 | 1,596 | 1,631 | +31 | +1.9% | 5,400 |
| 2024/08/07 | 1,625 | 1,640 | 1,600 | 1,600 | -25 | -1.5% | 3,100 |
| 2024/08/06 | 1,572 | 1,643 | 1,572 | 1,625 | +13 | +0.8% | 3,700 |
| 2024/08/05 | 1,667 | 1,667 | 1,612 | 1,612 | -113 | -6.6% | 4,000 |
| 2024/08/02 | 1,700 | 1,726 | 1,700 | 1,725 | -8 | -0.5% | 1,900 |
| 2024/08/01 | 1,747 | 1,748 | 1,721 | 1,733 | -27 | -1.5% | 3,100 |
| 2024/07/31 | 1,758 | 1,760 | 1,758 | 1,760 | ±0 | ±0% | 1,200 |
| 2024/07/30 | 1,760 | 1,760 | 1,755 | 1,760 | ±0 | ±0% | 1,300 |
| 2024/07/29 | 1,758 | 1,760 | 1,751 | 1,760 | +5 | +0.3% | 2,300 |
| 2024/07/26 | 1,755 | 1,757 | 1,745 | 1,755 | -4 | -0.2% | 2,200 |
| 2024/07/25 | 1,764 | 1,764 | 1,759 | 1,759 | -1 | -0.1% | 4,700 |
| 2024/07/24 | 1,755 | 1,760 | 1,755 | 1,760 | +5 | +0.3% | 1,000 |
| 2024/07/23 | 1,752 | 1,755 | 1,752 | 1,755 | +3 | +0.2% | 5,900 |
| 2024/07/22 | 1,756 | 1,756 | 1,752 | 1,752 | -1 | -0.1% | 3,600 |
| 2024/07/19 | 1,750 | 1,800 | 1,750 | 1,753 | -21 | -1.2% | 7,600 |
| 2024/07/18 | 1,755 | 1,798 | 1,753 | 1,774 | +16 | +0.9% | 3,500 |
| 2024/07/17 | 1,764 | 1,770 | 1,758 | 1,758 | -7 | -0.4% | 1,100 |
| 2024/07/16 | 1,762 | 1,780 | 1,762 | 1,765 | +3 | +0.2% | 800 |
| 2024/07/12 | 1,752 | 1,774 | 1,752 | 1,762 | -2 | -0.1% | 1,400 |
| 2024/07/11 | 1,756 | 1,790 | 1,756 | 1,764 | +7 | +0.4% | 1,400 |
| 2024/07/10 | 1,759 | 1,759 | 1,750 | 1,757 | -4 | -0.2% | 2,500 |
| 2024/07/09 | 1,760 | 1,775 | 1,760 | 1,761 | -25 | -1.4% | 1,200 |
| 2024/07/08 | 1,795 | 1,795 | 1,748 | 1,786 | -10 | -0.6% | 3,700 |
| 2024/07/05 | 1,799 | 1,800 | 1,765 | 1,796 | +23 | +1.3% | 5,200 |
| 2024/07/04 | 1,760 | 1,780 | 1,755 | 1,773 | +13 | +0.7% | 3,500 |
| 2024/07/03 | 1,748 | 1,779 | 1,748 | 1,760 | +12 | +0.7% | 2,200 |
| 2024/07/02 | 1,768 | 1,792 | 1,748 | 1,748 | -27 | -1.5% | 4,400 |
| 2024/07/01 | 1,793 | 1,800 | 1,774 | 1,775 | -23 | -1.3% | 5,000 |
| 2024/06/28 | 1,762 | 1,805 | 1,762 | 1,798 | +34 | +1.9% | 6,000 |
| 2024/06/27 | 1,791 | 1,813 | 1,763 | 1,764 | -47 | -2.6% | 29,300 |
51～
100
件表示中 / 3585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 | 172,000円 | -4.8% | +5.0% | 2.56% | 13.24倍 | 0.99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 |
| ＣＡＣＨＤ | 173,300円 | +1.9% | +2.6% | 4.62% | 11.38倍 | 0.84倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＢＡＳＥ | 30,700円 | +32.7% | - | 0.00% | 179.53倍 | 2.62倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| アカツキ | 238,900円 | +0.1% | +41.1% | 3.35% | 22.97倍 | 0.84倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| エクサウィザー | 40,200円 | +20.0% | - | 0.00% | 332.23倍 | 7.32倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
