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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/12 | 1,678 | 1,695 | 1,678 | 1,685 | -1 | -0.1% | 3,100 |
| 2024/01/11 | 1,686 | 1,687 | 1,682 | 1,686 | ±0 | ±0% | 1,700 |
| 2024/01/10 | 1,675 | 1,690 | 1,675 | 1,686 | +2 | +0.1% | 6,700 |
| 2024/01/09 | 1,685 | 1,693 | 1,676 | 1,684 | -1 | -0.1% | 11,200 |
| 2024/01/05 | 1,682 | 1,690 | 1,682 | 1,685 | -4 | -0.2% | 2,200 |
| 2024/01/04 | 1,684 | 1,696 | 1,683 | 1,689 | -10 | -0.6% | 4,400 |
351～
400
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
