ベルクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 7,250 | 7,390 | 7,240 | 7,390 | +140 | +1.9% | 25,000 |
| 2025/07/31 | 7,240 | 7,290 | 7,160 | 7,250 | +70 | +1% | 28,700 |
| 2025/07/30 | 7,140 | 7,200 | 7,140 | 7,180 | +20 | +0.3% | 17,800 |
| 2025/07/29 | 7,140 | 7,190 | 7,110 | 7,160 | +10 | +0.1% | 20,700 |
| 2025/07/28 | 7,380 | 7,380 | 7,110 | 7,150 | -230 | -3.1% | 45,200 |
| 2025/07/25 | 7,480 | 7,520 | 7,370 | 7,380 | -60 | -0.8% | 48,200 |
| 2025/07/24 | 7,300 | 7,450 | 7,270 | 7,440 | +190 | +2.6% | 41,800 |
| 2025/07/23 | 7,310 | 7,350 | 7,160 | 7,250 | -30 | -0.4% | 46,800 |
| 2025/07/22 | 7,340 | 7,410 | 7,270 | 7,280 | -10 | -0.1% | 28,500 |
| 2025/07/18 | 7,200 | 7,290 | 7,200 | 7,290 | +90 | +1.3% | 36,800 |
| 2025/07/17 | 7,130 | 7,240 | 7,110 | 7,200 | +70 | +1% | 42,100 |
| 2025/07/16 | 7,000 | 7,180 | 7,000 | 7,130 | +130 | +1.9% | 64,300 |
| 2025/07/15 | 7,040 | 7,110 | 6,990 | 7,000 | -20 | -0.3% | 58,300 |
| 2025/07/14 | 7,070 | 7,080 | 6,930 | 7,020 | +10 | +0.1% | 77,900 |
| 2025/07/11 | 7,120 | 7,260 | 7,010 | 7,010 | -650 | -8.5% | 190,800 |
| 2025/07/10 | 7,630 | 7,700 | 7,590 | 7,660 | +100 | +1.3% | 65,000 |
| 2025/07/09 | 7,550 | 7,600 | 7,490 | 7,560 | +10 | +0.1% | 17,500 |
| 2025/07/08 | 7,510 | 7,550 | 7,450 | 7,550 | +90 | +1.2% | 30,800 |
| 2025/07/07 | 7,470 | 7,520 | 7,450 | 7,460 | ±0 | ±0% | 21,500 |
| 2025/07/04 | 7,510 | 7,530 | 7,430 | 7,460 | -40 | -0.5% | 19,100 |
| 2025/07/03 | 7,320 | 7,510 | 7,260 | 7,500 | +160 | +2.2% | 50,100 |
| 2025/07/02 | 7,300 | 7,390 | 7,300 | 7,340 | -20 | -0.3% | 14,900 |
| 2025/07/01 | 7,400 | 7,440 | 7,350 | 7,360 | -60 | -0.8% | 14,800 |
| 2025/06/30 | 7,360 | 7,470 | 7,360 | 7,420 | +10 | +0.1% | 30,600 |
| 2025/06/27 | 7,390 | 7,420 | 7,350 | 7,410 | +60 | +0.8% | 25,200 |
| 2025/06/26 | 7,360 | 7,360 | 7,270 | 7,350 | -10 | -0.1% | 20,800 |
| 2025/06/25 | 7,380 | 7,400 | 7,320 | 7,360 | -20 | -0.3% | 27,500 |
| 2025/06/24 | 7,420 | 7,450 | 7,340 | 7,380 | +40 | +0.5% | 18,500 |
| 2025/06/23 | 7,260 | 7,370 | 7,220 | 7,340 | +100 | +1.4% | 18,800 |
| 2025/06/20 | 7,450 | 7,450 | 7,240 | 7,240 | -220 | -2.9% | 132,100 |
| 2025/06/19 | 7,370 | 7,490 | 7,370 | 7,460 | +50 | +0.7% | 23,500 |
| 2025/06/18 | 7,370 | 7,430 | 7,370 | 7,410 | +90 | +1.2% | 15,600 |
| 2025/06/17 | 7,330 | 7,390 | 7,300 | 7,320 | -40 | -0.5% | 19,000 |
| 2025/06/16 | 7,300 | 7,410 | 7,290 | 7,360 | +100 | +1.4% | 21,600 |
| 2025/06/13 | 7,260 | 7,340 | 7,260 | 7,260 | -30 | -0.4% | 19,800 |
| 2025/06/12 | 7,290 | 7,320 | 7,240 | 7,290 | +20 | +0.3% | 12,600 |
| 2025/06/11 | 7,300 | 7,310 | 7,240 | 7,270 | -30 | -0.4% | 11,600 |
| 2025/06/10 | 7,370 | 7,390 | 7,280 | 7,300 | -50 | -0.7% | 15,900 |
| 2025/06/09 | 7,400 | 7,400 | 7,280 | 7,350 | ±0 | ±0% | 17,800 |
| 2025/06/06 | 7,190 | 7,460 | 7,190 | 7,350 | +310 | +4.4% | 57,000 |
| 2025/06/05 | 6,930 | 7,060 | 6,930 | 7,040 | +50 | +0.7% | 20,400 |
| 2025/06/04 | 6,980 | 7,020 | 6,960 | 6,990 | ±0 | ±0% | 16,900 |
| 2025/06/03 | 6,960 | 7,010 | 6,920 | 6,990 | +20 | +0.3% | 16,300 |
| 2025/06/02 | 7,020 | 7,050 | 6,960 | 6,970 | -100 | -1.4% | 17,100 |
| 2025/05/30 | 7,060 | 7,070 | 7,020 | 7,070 | +10 | +0.1% | 14,700 |
| 2025/05/29 | 7,140 | 7,140 | 7,010 | 7,060 | ±0 | ±0% | 19,800 |
| 2025/05/28 | 7,090 | 7,090 | 7,050 | 7,060 | -20 | -0.3% | 14,100 |
| 2025/05/27 | 7,050 | 7,100 | 7,040 | 7,080 | +20 | +0.3% | 10,700 |
| 2025/05/26 | 7,070 | 7,090 | 7,040 | 7,060 | -20 | -0.3% | 10,400 |
| 2025/05/23 | 7,060 | 7,080 | 7,020 | 7,080 | +40 | +0.6% | 12,100 |
1～
50
件表示中 / 7008件
類似銘柄と比較する
現在ご覧いただいている「ベルク」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 |
|---|---|---|---|---|---|---|---|---|
| ベルク | 739,000円 | +6.8% | +5.0% | 1.68% | 12.37倍 | 1.40倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| ネクステージ | 194,100円 | +11.3% | +34.2% | 1.75% | 14.03倍 | 2.15倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 西松屋チェ | 224,700円 | +7.5% | +10.7% | 1.38% | 14.49倍 | 1.48倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 平和堂 | 296,900円 | +2.5% | +6.6% | 2.22% | 13.64倍 | 0.78倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ＡＯＫＩ ＨＤ | 174,500円 | +2.8% | +10.9% | 4.58% | 15.29倍 | 1.03倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
