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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 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 |
251～
300
件表示中 / 3767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 | 249,800円 | +2.7% | +28.4% | 3.72% | 8.13倍 | 1.18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 |
| セゾンテクノ | 190,900円 | -4.0% | +4.6% | 4.71% | 19.33倍 | 2.17倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| エヌアイデイ | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.19倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| システムサポＨ | 283,000円 | +18.8% | +20.3% | 2.12% | 16.88倍 | 4.88倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| コ ア | 197,300円 | +9.8% | +10.2% | 2.79% | 11.34倍 | 1.53倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
