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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/12 | 940 | 955 | 940 | 955 | +15 | +1.6% | 4,400 |
| 2002/11/11 | 940 | 940 | 940 | 940 | -10 | -1.1% | 1,400 |
| 2002/11/08 | 950 | 950 | 950 | 950 | ±0 | ±0% | 400 |
| 2002/11/07 | 950 | 950 | 950 | 950 | -20 | -2.1% | 1,000 |
| 2002/11/06 | 970 | 980 | 970 | 970 | -25 | -2.5% | 5,000 |
| 2002/11/05 | 980 | 995 | 980 | 995 | ±0 | ±0% | 4,000 |
| 2002/11/01 | 980 | 995 | 980 | 995 | -10 | -1% | 2,600 |
| 2002/10/31 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 400 |
| 2002/10/30 | 1,005 | 1,005 | 980 | 1,005 | -5 | -0.5% | 17,400 |
| 2002/10/29 | 1,010 | 1,010 | 1,000 | 1,010 | -20 | -1.9% | 1,600 |
| 2002/10/28 | 1,015 | 1,050 | 1,015 | 1,030 | -20 | -1.9% | 6,000 |
| 2002/10/25 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,200 |
| 2002/10/24 | 1,040 | 1,090 | 1,030 | 1,050 | +10 | +1% | 6,800 |
| 2002/10/23 | 1,020 | 1,040 | 1,020 | 1,040 | +20 | +2% | 12,000 |
| 2002/10/22 | 1,015 | 1,020 | 1,015 | 1,020 | -5 | -0.5% | 7,400 |
| 2002/10/21 | 1,015 | 1,030 | 1,005 | 1,025 | +5 | +0.5% | 21,000 |
| 2002/10/18 | 1,020 | 1,020 | 1,020 | 1,020 | -5 | -0.5% | 7,600 |
| 2002/10/17 | 1,015 | 1,025 | 1,010 | 1,025 | +10 | +1% | 9,800 |
| 2002/10/16 | 1,030 | 1,030 | 1,005 | 1,015 | -15 | -1.5% | 3,200 |
| 2002/10/15 | 1,000 | 1,035 | 1,000 | 1,030 | -5 | -0.5% | 3,400 |
| 2002/10/11 | 1,000 | 1,040 | 995 | 1,035 | +35 | +3.5% | 9,800 |
| 2002/10/10 | 1,000 | 1,000 | 1,000 | 1,000 | -30 | -2.9% | 1,800 |
| 2002/10/09 | 1,030 | 1,030 | 1,025 | 1,030 | ±0 | ±0% | 9,200 |
| 2002/10/08 | 1,000 | 1,050 | 1,000 | 1,030 | +30 | +3% | 12,800 |
| 2002/10/07 | 1,010 | 1,010 | 975 | 1,000 | ±0 | ±0% | 6,400 |
| 2002/10/04 | 975 | 1,010 | 970 | 1,000 | +50 | +5.3% | 41,800 |
| 2002/10/03 | 975 | 975 | 950 | 950 | ±0 | ±0% | 10,000 |
| 2002/10/02 | 970 | 990 | 950 | 950 | ±0 | ±0% | 5,800 |
| 2002/10/01 | 950 | 950 | 950 | 950 | ±0 | ±0% | 8,000 |
| 2002/09/30 | 925 | 950 | 925 | 950 | -20 | -2.1% | 16,800 |
| 2002/09/27 | 995 | 1,000 | 955 | 970 | -50 | -4.9% | 8,400 |
| 2002/09/26 | 940 | 1,020 | 930 | 1,020 | +85 | +9.1% | 18,400 |
| 2002/09/25 | 940 | 970 | 920 | 935 | +40 | +4.5% | 42,200 |
| 2002/09/24 | 875 | 895 | 875 | 895 | ±0 | ±0% | 10,600 |
| 2002/09/20 | 870 | 895 | 870 | 895 | +20 | +2.3% | 7,400 |
| 2002/09/19 | 860 | 875 | 850 | 875 | +25 | +2.9% | 32,600 |
| 2002/09/18 | 825 | 850 | 825 | 850 | +35 | +4.3% | 12,600 |
| 2002/09/17 | 815 | 815 | 815 | 815 | ±0 | ±0% | 9,200 |
| 2002/09/13 | 815 | 815 | 815 | 815 | - | - | 2,000 |
| 2002/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/11 | 815 | 815 | 800 | 800 | -25 | -3% | 2,000 |
| 2002/09/10 | 825 | 825 | 825 | 825 | ±0 | ±0% | 400 |
| 2002/09/09 | 825 | 825 | 825 | 825 | ±0 | ±0% | 400 |
| 2002/09/06 | 825 | 830 | 825 | 825 | ±0 | ±0% | 1,000 |
| 2002/09/05 | 840 | 840 | 825 | 825 | -25 | -2.9% | 1,800 |
| 2002/09/04 | 850 | 850 | 850 | 850 | +25 | +3% | 10,200 |
| 2002/09/03 | 825 | 825 | 825 | 825 | ±0 | ±0% | 200 |
| 2002/09/02 | 800 | 825 | 800 | 825 | ±0 | ±0% | 400 |
5501～
5550
件表示中 / 6946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 | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34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 |
| 壱番屋 | 94,200円 | +10.3% | +5.9% | 1.70% | 45.55倍 | 4.69倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 西松屋チェ | 212,500円 | +7.5% | +10.7% | 1.46% | 13.68倍 | 1.40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 |
| 物語コーポ | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| アスクル | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
