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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,807 | 1,819 | 1,807 | 1,811 | +9 | +0.5% | 42,300 |
| 2024/06/25 | 1,807 | 1,810 | 1,795 | 1,802 | -3 | -0.2% | 8,500 |
| 2024/06/24 | 1,791 | 1,809 | 1,780 | 1,805 | +15 | +0.8% | 14,300 |
| 2024/06/21 | 1,776 | 1,800 | 1,776 | 1,790 | +21 | +1.2% | 6,800 |
| 2024/06/20 | 1,759 | 1,772 | 1,758 | 1,769 | +11 | +0.6% | 5,200 |
| 2024/06/19 | 1,794 | 1,798 | 1,755 | 1,758 | -41 | -2.3% | 9,300 |
| 2024/06/18 | 1,794 | 1,806 | 1,794 | 1,799 | -8 | -0.4% | 5,000 |
| 2024/06/17 | 1,796 | 1,807 | 1,791 | 1,807 | +9 | +0.5% | 3,800 |
| 2024/06/14 | 1,792 | 1,802 | 1,784 | 1,798 | ±0 | ±0% | 7,300 |
| 2024/06/13 | 1,807 | 1,809 | 1,798 | 1,798 | -12 | -0.7% | 4,400 |
| 2024/06/12 | 1,819 | 1,819 | 1,810 | 1,810 | -9 | -0.5% | 4,600 |
| 2024/06/11 | 1,813 | 1,820 | 1,813 | 1,819 | +7 | +0.4% | 1,100 |
| 2024/06/10 | 1,813 | 1,815 | 1,811 | 1,812 | +7 | +0.4% | 2,400 |
| 2024/06/07 | 1,803 | 1,811 | 1,800 | 1,805 | +2 | +0.1% | 4,900 |
| 2024/06/06 | 1,814 | 1,825 | 1,800 | 1,803 | -11 | -0.6% | 3,500 |
| 2024/06/05 | 1,817 | 1,826 | 1,811 | 1,814 | -13 | -0.7% | 3,400 |
| 2024/06/04 | 1,827 | 1,828 | 1,816 | 1,827 | -1 | -0.1% | 4,700 |
| 2024/06/03 | 1,799 | 1,850 | 1,798 | 1,828 | +30 | +1.7% | 9,600 |
| 2024/05/31 | 1,772 | 1,798 | 1,772 | 1,798 | +19 | +1.1% | 6,100 |
| 2024/05/30 | 1,780 | 1,796 | 1,766 | 1,779 | -1 | -0.1% | 13,200 |
| 2024/05/29 | 1,780 | 1,793 | 1,770 | 1,780 | ±0 | ±0% | 3,700 |
| 2024/05/28 | 1,797 | 1,797 | 1,780 | 1,780 | -5 | -0.3% | 3,800 |
| 2024/05/27 | 1,797 | 1,797 | 1,783 | 1,785 | +9 | +0.5% | 2,600 |
| 2024/05/24 | 1,767 | 1,778 | 1,767 | 1,776 | -2 | -0.1% | 1,500 |
| 2024/05/23 | 1,777 | 1,782 | 1,768 | 1,778 | ±0 | ±0% | 1,500 |
| 2024/05/22 | 1,778 | 1,778 | 1,767 | 1,778 | -2 | -0.1% | 1,100 |
| 2024/05/21 | 1,798 | 1,798 | 1,766 | 1,780 | +12 | +0.7% | 6,100 |
| 2024/05/20 | 1,768 | 1,789 | 1,760 | 1,768 | ±0 | ±0% | 9,800 |
| 2024/05/17 | 1,758 | 1,775 | 1,758 | 1,768 | +23 | +1.3% | 2,300 |
| 2024/05/16 | 1,750 | 1,758 | 1,745 | 1,745 | -7 | -0.4% | 6,600 |
| 2024/05/15 | 1,739 | 1,778 | 1,738 | 1,752 | +14 | +0.8% | 3,100 |
| 2024/05/14 | 1,724 | 1,749 | 1,720 | 1,738 | +9 | +0.5% | 3,300 |
| 2024/05/13 | 1,737 | 1,755 | 1,725 | 1,729 | -6 | -0.3% | 4,100 |
| 2024/05/10 | 1,743 | 1,770 | 1,722 | 1,735 | -14 | -0.8% | 6,900 |
| 2024/05/09 | 1,749 | 1,750 | 1,742 | 1,749 | ±0 | ±0% | 2,500 |
| 2024/05/08 | 1,741 | 1,749 | 1,738 | 1,749 | +10 | +0.6% | 1,600 |
| 2024/05/07 | 1,740 | 1,740 | 1,735 | 1,739 | +5 | +0.3% | 2,500 |
| 2024/05/02 | 1,717 | 1,737 | 1,715 | 1,734 | +18 | +1% | 5,700 |
| 2024/05/01 | 1,715 | 1,716 | 1,713 | 1,716 | +4 | +0.2% | 2,600 |
| 2024/04/30 | 1,702 | 1,712 | 1,702 | 1,712 | +12 | +0.7% | 3,400 |
| 2024/04/26 | 1,707 | 1,707 | 1,691 | 1,700 | -10 | -0.6% | 7,100 |
| 2024/04/25 | 1,714 | 1,714 | 1,709 | 1,710 | +1 | +0.1% | 2,100 |
| 2024/04/24 | 1,717 | 1,717 | 1,709 | 1,709 | -1 | -0.1% | 2,000 |
| 2024/04/23 | 1,710 | 1,714 | 1,708 | 1,710 | ±0 | ±0% | 2,700 |
| 2024/04/22 | 1,710 | 1,710 | 1,708 | 1,710 | +3 | +0.2% | 900 |
| 2024/04/19 | 1,706 | 1,719 | 1,700 | 1,707 | +1 | +0.1% | 1,900 |
| 2024/04/18 | 1,700 | 1,711 | 1,695 | 1,706 | +5 | +0.3% | 1,500 |
| 2024/04/17 | 1,700 | 1,701 | 1,698 | 1,701 | +1 | +0.1% | 1,800 |
| 2024/04/16 | 1,700 | 1,701 | 1,698 | 1,700 | ±0 | ±0% | 2,700 |
| 2024/04/15 | 1,701 | 1,703 | 1,699 | 1,700 | -8 | -0.5% | 4,100 |
101～
150
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
