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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 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 |
| 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 |
101～
150
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
