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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,694 | 1,694 | 1,684 | 1,693 | -1 | -0.1% | 3,300 |
| 2024/03/26 | 1,694 | 1,695 | 1,685 | 1,694 | +1 | +0.1% | 3,200 |
| 2024/03/25 | 1,693 | 1,695 | 1,692 | 1,693 | +1 | +0.1% | 2,300 |
| 2024/03/22 | 1,690 | 1,692 | 1,687 | 1,692 | +2 | +0.1% | 2,200 |
| 2024/03/21 | 1,683 | 1,695 | 1,683 | 1,690 | +6 | +0.4% | 2,700 |
| 2024/03/19 | 1,683 | 1,685 | 1,681 | 1,684 | +1 | +0.1% | 1,800 |
| 2024/03/18 | 1,684 | 1,688 | 1,680 | 1,683 | ±0 | ±0% | 2,500 |
| 2024/03/15 | 1,685 | 1,696 | 1,682 | 1,683 | -6 | -0.4% | 1,800 |
| 2024/03/14 | 1,680 | 1,689 | 1,680 | 1,689 | +5 | +0.3% | 3,200 |
| 2024/03/13 | 1,683 | 1,698 | 1,683 | 1,684 | +2 | +0.1% | 3,100 |
| 2024/03/12 | 1,680 | 1,697 | 1,676 | 1,682 | +2 | +0.1% | 1,700 |
| 2024/03/11 | 1,684 | 1,690 | 1,674 | 1,680 | -4 | -0.2% | 3,800 |
| 2024/03/08 | 1,674 | 1,684 | 1,670 | 1,684 | +10 | +0.6% | 3,400 |
| 2024/03/07 | 1,670 | 1,679 | 1,670 | 1,674 | +4 | +0.2% | 1,000 |
| 2024/03/06 | 1,670 | 1,679 | 1,663 | 1,670 | +1 | +0.1% | 2,900 |
| 2024/03/05 | 1,668 | 1,669 | 1,666 | 1,669 | -6 | -0.4% | 1,800 |
| 2024/03/04 | 1,676 | 1,676 | 1,670 | 1,675 | -9 | -0.5% | 2,400 |
| 2024/03/01 | 1,685 | 1,686 | 1,678 | 1,684 | ±0 | ±0% | 3,700 |
| 2024/02/29 | 1,684 | 1,690 | 1,684 | 1,684 | ±0 | ±0% | 1,500 |
| 2024/02/28 | 1,683 | 1,695 | 1,683 | 1,684 | +1 | +0.1% | 1,800 |
| 2024/02/27 | 1,699 | 1,699 | 1,683 | 1,683 | -15 | -0.9% | 2,600 |
| 2024/02/26 | 1,697 | 1,700 | 1,693 | 1,698 | +1 | +0.1% | 4,700 |
| 2024/02/22 | 1,694 | 1,699 | 1,690 | 1,697 | +3 | +0.2% | 2,100 |
| 2024/02/21 | 1,696 | 1,696 | 1,678 | 1,694 | -6 | -0.4% | 1,100 |
| 2024/02/20 | 1,689 | 1,700 | 1,687 | 1,700 | +11 | +0.7% | 1,500 |
| 2024/02/19 | 1,671 | 1,689 | 1,671 | 1,689 | ±0 | ±0% | 2,800 |
| 2024/02/16 | 1,676 | 1,690 | 1,676 | 1,689 | +6 | +0.4% | 2,000 |
| 2024/02/15 | 1,682 | 1,687 | 1,672 | 1,683 | -8 | -0.5% | 1,900 |
| 2024/02/14 | 1,680 | 1,694 | 1,680 | 1,691 | +8 | +0.5% | 8,000 |
| 2024/02/13 | 1,696 | 1,707 | 1,675 | 1,683 | -26 | -1.5% | 11,300 |
| 2024/02/09 | 1,706 | 1,710 | 1,704 | 1,709 | +3 | +0.2% | 6,800 |
| 2024/02/08 | 1,701 | 1,709 | 1,701 | 1,706 | +5 | +0.3% | 6,500 |
| 2024/02/07 | 1,695 | 1,702 | 1,695 | 1,701 | +4 | +0.2% | 4,600 |
| 2024/02/06 | 1,689 | 1,699 | 1,689 | 1,697 | -7 | -0.4% | 5,100 |
| 2024/02/05 | 1,704 | 1,707 | 1,696 | 1,704 | ±0 | ±0% | 5,500 |
| 2024/02/02 | 1,685 | 1,711 | 1,685 | 1,704 | +9 | +0.5% | 8,400 |
| 2024/02/01 | 1,690 | 1,695 | 1,690 | 1,695 | -3 | -0.2% | 4,900 |
| 2024/01/31 | 1,690 | 1,703 | 1,684 | 1,698 | -3 | -0.2% | 10,100 |
| 2024/01/30 | 1,694 | 1,701 | 1,694 | 1,701 | +4 | +0.2% | 7,900 |
| 2024/01/29 | 1,696 | 1,697 | 1,683 | 1,697 | +3 | +0.2% | 7,200 |
| 2024/01/26 | 1,682 | 1,696 | 1,682 | 1,694 | -1 | -0.1% | 7,700 |
| 2024/01/25 | 1,691 | 1,695 | 1,691 | 1,695 | +4 | +0.2% | 7,800 |
| 2024/01/24 | 1,680 | 1,692 | 1,680 | 1,691 | +4 | +0.2% | 7,700 |
| 2024/01/23 | 1,680 | 1,688 | 1,677 | 1,687 | +1 | +0.1% | 2,600 |
| 2024/01/22 | 1,681 | 1,687 | 1,680 | 1,686 | -2 | -0.1% | 1,700 |
| 2024/01/19 | 1,682 | 1,695 | 1,674 | 1,688 | +6 | +0.4% | 6,800 |
| 2024/01/18 | 1,680 | 1,690 | 1,680 | 1,682 | +2 | +0.1% | 5,500 |
| 2024/01/17 | 1,688 | 1,692 | 1,680 | 1,680 | -8 | -0.5% | 1,600 |
| 2024/01/16 | 1,679 | 1,694 | 1,679 | 1,688 | ±0 | ±0% | 7,800 |
| 2024/01/15 | 1,686 | 1,691 | 1,685 | 1,688 | +3 | +0.2% | 3,400 |
251～
300
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
