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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/05/07 | 137,500 | 145,100 | 133,500 | 145,000 | +800 | +0.6% | 924 |
| 2010/05/06 | 142,500 | 160,000 | 140,700 | 144,200 | +4,500 | +3.2% | 2,094 |
| 2010/04/30 | 138,000 | 141,000 | 138,000 | 139,700 | +1,100 | +0.8% | 459 |
| 2010/04/28 | 139,800 | 139,800 | 138,000 | 138,600 | -1,200 | -0.9% | 317 |
| 2010/04/27 | 135,000 | 139,900 | 135,000 | 139,800 | +5,700 | +4.3% | 400 |
| 2010/04/26 | 132,100 | 134,800 | 132,000 | 134,100 | +1,900 | +1.4% | 122 |
| 2010/04/23 | 134,300 | 134,300 | 131,000 | 132,200 | -2,100 | -1.6% | 177 |
| 2010/04/22 | 131,000 | 134,300 | 130,000 | 134,300 | +4,300 | +3.3% | 320 |
| 2010/04/21 | 130,000 | 130,400 | 128,500 | 130,000 | +900 | +0.7% | 127 |
| 2010/04/20 | 128,800 | 130,800 | 128,800 | 129,100 | +200 | +0.2% | 222 |
| 2010/04/19 | 127,000 | 129,000 | 125,500 | 128,900 | +1,100 | +0.9% | 132 |
| 2010/04/16 | 127,600 | 129,100 | 127,300 | 127,800 | +200 | +0.2% | 176 |
| 2010/04/15 | 126,200 | 128,000 | 125,900 | 127,600 | +1,800 | +1.4% | 231 |
| 2010/04/14 | 125,100 | 126,200 | 125,000 | 125,800 | +1,000 | +0.8% | 189 |
| 2010/04/13 | 124,500 | 125,800 | 123,100 | 124,800 | +100 | +0.1% | 363 |
| 2010/04/12 | 126,800 | 127,300 | 124,000 | 124,700 | -1,800 | -1.4% | 121 |
| 2010/04/09 | 126,700 | 126,800 | 125,200 | 126,500 | +500 | +0.4% | 123 |
| 2010/04/08 | 122,000 | 126,000 | 120,400 | 126,000 | +4,000 | +3.3% | 417 |
| 2010/04/07 | 122,900 | 123,700 | 120,600 | 122,000 | +2,000 | +1.7% | 213 |
3651～
3700
件表示中 / 3704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 | 185,700円 | -1.8% | +5.7% | 3.98% | 11.91倍 | 1.04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 |
| ＧＭＯ－ＦＧ | 458,500円 | +18.7% | +32.3% | 1.74% | 28.76倍 | 6.70倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| 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 |
| ＩＧポート | 183,500円 | +9.7% | +24.5% | 0.82% | 31.45倍 | 4.70倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＮＳＷ | 249,000円 | +1.9% | -16.7% | 3.41% | 10.48倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
