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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 166,200 | 166,200 | 156,500 | 156,500 | -10,000 | -6% | 140 |
| 2010/07/15 | 167,700 | 167,700 | 166,000 | 166,500 | -1,300 | -0.8% | 70 |
| 2010/07/14 | 164,700 | 168,200 | 163,000 | 167,800 | +3,800 | +2.3% | 90 |
| 2010/07/13 | 167,000 | 167,000 | 163,900 | 164,000 | -2,400 | -1.4% | 62 |
| 2010/07/12 | 169,700 | 169,700 | 164,600 | 166,400 | -2,200 | -1.3% | 79 |
| 2010/07/09 | 170,000 | 170,000 | 165,300 | 168,600 | +400 | +0.2% | 130 |
| 2010/07/08 | 167,900 | 168,500 | 166,300 | 168,200 | +3,500 | +2.1% | 140 |
| 2010/07/07 | 171,200 | 171,200 | 160,500 | 164,700 | -10,700 | -6.1% | 819 |
| 2010/07/06 | 179,800 | 180,900 | 175,300 | 175,400 | -3,100 | -1.7% | 567 |
| 2010/07/05 | 177,000 | 181,300 | 177,000 | 178,500 | +500 | +0.3% | 242 |
| 2010/07/02 | 173,000 | 178,000 | 171,000 | 178,000 | +8,900 | +5.3% | 170 |
| 2010/07/01 | 170,500 | 171,000 | 167,300 | 169,100 | -4,900 | -2.8% | 162 |
| 2010/06/30 | 168,000 | 174,100 | 168,000 | 174,000 | +2,000 | +1.2% | 158 |
| 2010/06/29 | 169,500 | 173,400 | 169,000 | 172,000 | +5,000 | +3% | 141 |
| 2010/06/28 | 170,300 | 171,000 | 166,000 | 167,000 | -3,300 | -1.9% | 169 |
| 2010/06/25 | 172,000 | 176,700 | 170,200 | 170,300 | -1,400 | -0.8% | 562 |
| 2010/06/24 | 178,100 | 179,800 | 171,000 | 171,700 | -8,300 | -4.6% | 393 |
| 2010/06/23 | 179,000 | 182,000 | 177,200 | 180,000 | -1,000 | -0.6% | 261 |
| 2010/06/22 | 183,000 | 184,400 | 178,500 | 181,000 | -3,900 | -2.1% | 505 |
| 2010/06/21 | 179,900 | 186,800 | 176,000 | 184,900 | +15,100 | +8.9% | 1,306 |
| 2010/06/18 | 167,800 | 169,800 | 166,000 | 169,800 | +4,300 | +2.6% | 377 |
| 2010/06/17 | 162,500 | 167,500 | 162,500 | 165,500 | +2,700 | +1.7% | 175 |
| 2010/06/16 | 164,100 | 165,700 | 162,300 | 162,800 | -900 | -0.5% | 365 |
| 2010/06/15 | 158,200 | 164,000 | 157,500 | 163,700 | +6,500 | +4.1% | 403 |
| 2010/06/14 | 155,000 | 160,000 | 153,900 | 157,200 | +3,900 | +2.5% | 391 |
| 2010/06/11 | 153,300 | 154,000 | 151,700 | 153,300 | +800 | +0.5% | 113 |
| 2010/06/10 | 150,500 | 152,600 | 146,400 | 152,500 | +1,600 | +1.1% | 131 |
| 2010/06/09 | 155,000 | 155,800 | 147,600 | 150,900 | -4,100 | -2.6% | 298 |
| 2010/06/08 | 152,600 | 155,500 | 150,200 | 155,000 | +300 | +0.2% | 322 |
| 2010/06/07 | 149,600 | 155,000 | 149,000 | 154,700 | -2,300 | -1.5% | 285 |
| 2010/06/04 | 148,500 | 158,500 | 147,500 | 157,000 | +11,500 | +7.9% | 524 |
| 2010/06/03 | 145,000 | 146,000 | 143,700 | 145,500 | +2,200 | +1.5% | 91 |
| 2010/06/02 | 148,700 | 148,700 | 142,000 | 143,300 | -6,500 | -4.3% | 118 |
| 2010/06/01 | 148,100 | 149,800 | 142,000 | 149,800 | +1,700 | +1.1% | 230 |
| 2010/05/31 | 152,000 | 152,000 | 145,900 | 148,100 | -5,800 | -3.8% | 215 |
| 2010/05/28 | 158,000 | 158,000 | 151,100 | 153,900 | +1,900 | +1.3% | 184 |
| 2010/05/27 | 145,300 | 152,800 | 145,300 | 152,000 | +6,000 | +4.1% | 117 |
| 2010/05/26 | 151,500 | 153,000 | 145,500 | 146,000 | -4,000 | -2.7% | 342 |
| 2010/05/25 | 158,800 | 158,800 | 149,000 | 150,000 | -9,300 | -5.8% | 279 |
| 2010/05/24 | 161,000 | 161,000 | 156,200 | 159,300 | -700 | -0.4% | 115 |
| 2010/05/21 | 152,000 | 160,900 | 152,000 | 160,000 | ±0 | ±0% | 354 |
| 2010/05/20 | 156,000 | 161,900 | 155,000 | 160,000 | +4,000 | +2.6% | 452 |
| 2010/05/19 | 156,200 | 156,200 | 149,300 | 156,000 | ±0 | ±0% | 637 |
| 2010/05/18 | 161,500 | 161,500 | 152,200 | 156,000 | +800 | +0.5% | 286 |
| 2010/05/17 | 162,000 | 163,100 | 155,200 | 155,200 | -4,600 | -2.9% | 430 |
| 2010/05/14 | 154,000 | 160,000 | 154,000 | 159,800 | +3,800 | +2.4% | 413 |
| 2010/05/13 | 158,500 | 158,500 | 153,100 | 156,000 | -5,000 | -3.1% | 740 |
| 2010/05/12 | 169,300 | 169,300 | 160,000 | 161,000 | -7,500 | -4.5% | 522 |
| 2010/05/11 | 169,000 | 172,000 | 161,100 | 168,500 | +10,900 | +6.9% | 1,826 |
| 2010/05/10 | 165,000 | 168,700 | 155,200 | 157,600 | +12,600 | +8.7% | 2,293 |
3601～
3650
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
