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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,699 | 1,700 | 1,688 | 1,699 | ±0 | ±0% | 9,200 |
| 2024/11/01 | 1,699 | 1,700 | 1,695 | 1,699 | -1 | -0.1% | 900 |
| 2024/10/31 | 1,700 | 1,700 | 1,683 | 1,700 | ±0 | ±0% | 600 |
| 2024/10/30 | 1,700 | 1,700 | 1,689 | 1,700 | ±0 | ±0% | 1,000 |
| 2024/10/29 | 1,689 | 1,700 | 1,689 | 1,700 | +15 | +0.9% | 1,200 |
| 2024/10/28 | 1,684 | 1,685 | 1,675 | 1,685 | +11 | +0.7% | 1,000 |
| 2024/10/25 | 1,680 | 1,684 | 1,674 | 1,674 | ±0 | ±0% | 1,200 |
| 2024/10/24 | 1,689 | 1,689 | 1,674 | 1,674 | -12 | -0.7% | 500 |
| 2024/10/23 | 1,686 | 1,686 | 1,675 | 1,686 | -14 | -0.8% | 2,800 |
| 2024/10/22 | 1,695 | 1,703 | 1,690 | 1,700 | +5 | +0.3% | 1,100 |
| 2024/10/21 | 1,705 | 1,705 | 1,695 | 1,695 | -9 | -0.5% | 1,500 |
| 2024/10/18 | 1,703 | 1,704 | 1,692 | 1,704 | +1 | +0.1% | 1,100 |
| 2024/10/17 | 1,696 | 1,704 | 1,695 | 1,703 | +3 | +0.2% | 700 |
| 2024/10/16 | 1,705 | 1,705 | 1,700 | 1,700 | -5 | -0.3% | 2,300 |
| 2024/10/15 | 1,706 | 1,706 | 1,697 | 1,705 | +3 | +0.2% | 2,000 |
| 2024/10/11 | 1,700 | 1,710 | 1,700 | 1,702 | +2 | +0.1% | 3,500 |
| 2024/10/10 | 1,704 | 1,705 | 1,700 | 1,700 | +1 | +0.1% | 1,900 |
| 2024/10/09 | 1,699 | 1,699 | 1,699 | 1,699 | +1 | +0.1% | 100 |
| 2024/10/08 | 1,700 | 1,705 | 1,698 | 1,698 | -3 | -0.2% | 2,200 |
| 2024/10/07 | 1,709 | 1,710 | 1,700 | 1,701 | -4 | -0.2% | 2,700 |
| 2024/10/04 | 1,705 | 1,705 | 1,703 | 1,705 | +4 | +0.2% | 2,200 |
| 2024/10/03 | 1,705 | 1,705 | 1,701 | 1,701 | ±0 | ±0% | 1,300 |
| 2024/10/02 | 1,704 | 1,705 | 1,698 | 1,701 | -3 | -0.2% | 1,200 |
| 2024/10/01 | 1,705 | 1,705 | 1,698 | 1,704 | +4 | +0.2% | 4,000 |
| 2024/09/30 | 1,702 | 1,705 | 1,700 | 1,700 | -5 | -0.3% | 3,400 |
| 2024/09/27 | 1,710 | 1,710 | 1,701 | 1,705 | ±0 | ±0% | 4,400 |
| 2024/09/26 | 1,733 | 1,773 | 1,691 | 1,705 | +12 | +0.7% | 2,900 |
| 2024/09/25 | 1,699 | 1,755 | 1,688 | 1,693 | -5 | -0.3% | 5,200 |
| 2024/09/24 | 1,698 | 1,698 | 1,698 | 1,698 | ±0 | ±0% | 400 |
| 2024/09/20 | 1,682 | 1,698 | 1,680 | 1,698 | +16 | +1% | 1,400 |
| 2024/09/19 | 1,686 | 1,688 | 1,673 | 1,682 | -4 | -0.2% | 800 |
| 2024/09/18 | 1,673 | 1,698 | 1,673 | 1,686 | +13 | +0.8% | 2,800 |
| 2024/09/17 | 1,688 | 1,689 | 1,673 | 1,673 | -2 | -0.1% | 500 |
| 2024/09/13 | 1,680 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 200 |
| 2024/09/12 | 1,672 | 1,675 | 1,671 | 1,675 | +4 | +0.2% | 500 |
| 2024/09/11 | 1,662 | 1,692 | 1,662 | 1,671 | +9 | +0.5% | 500 |
| 2024/09/10 | 1,679 | 1,697 | 1,661 | 1,662 | +1 | +0.1% | 1,500 |
| 2024/09/09 | 1,675 | 1,690 | 1,661 | 1,661 | -21 | -1.2% | 1,200 |
| 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 |
101～
150
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
