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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 5,430 | 5,460 | 5,370 | 5,370 | -60 | -1.1% | 11,100 |
| 2021/11/10 | 5,400 | 5,450 | 5,400 | 5,430 | +10 | +0.2% | 6,400 |
| 2021/11/09 | 5,500 | 5,510 | 5,420 | 5,420 | -80 | -1.5% | 8,500 |
| 2021/11/08 | 5,580 | 5,580 | 5,480 | 5,500 | -60 | -1.1% | 13,600 |
| 2021/11/05 | 5,580 | 5,610 | 5,510 | 5,560 | +10 | +0.2% | 9,700 |
| 2021/11/04 | 5,590 | 5,630 | 5,540 | 5,550 | +10 | +0.2% | 27,300 |
| 2021/11/02 | 5,600 | 5,600 | 5,530 | 5,540 | -100 | -1.8% | 13,400 |
| 2021/11/01 | 5,680 | 5,680 | 5,560 | 5,640 | +20 | +0.4% | 16,000 |
| 2021/10/29 | 5,610 | 5,620 | 5,530 | 5,620 | -30 | -0.5% | 19,500 |
| 2021/10/28 | 5,530 | 5,650 | 5,510 | 5,650 | +140 | +2.5% | 113,300 |
| 2021/10/27 | 5,500 | 5,570 | 5,470 | 5,510 | +10 | +0.2% | 19,500 |
| 2021/10/26 | 5,470 | 5,540 | 5,450 | 5,500 | +60 | +1.1% | 20,100 |
| 2021/10/25 | 5,460 | 5,510 | 5,430 | 5,440 | ±0 | ±0% | 25,600 |
| 2021/10/22 | 5,470 | 5,530 | 5,420 | 5,440 | -50 | -0.9% | 31,500 |
| 2021/10/21 | 5,480 | 5,530 | 5,460 | 5,490 | -50 | -0.9% | 23,400 |
| 2021/10/20 | 5,500 | 5,540 | 5,480 | 5,540 | +40 | +0.7% | 34,600 |
| 2021/10/19 | 5,560 | 5,590 | 5,480 | 5,500 | -70 | -1.3% | 20,000 |
| 2021/10/18 | 5,590 | 5,590 | 5,520 | 5,570 | -20 | -0.4% | 15,900 |
| 2021/10/15 | 5,520 | 5,610 | 5,500 | 5,590 | +70 | +1.3% | 17,600 |
| 2021/10/14 | 5,470 | 5,580 | 5,470 | 5,520 | ±0 | ±0% | 25,400 |
| 2021/10/13 | 5,570 | 5,570 | 5,480 | 5,520 | -60 | -1.1% | 26,500 |
| 2021/10/12 | 5,680 | 5,680 | 5,580 | 5,580 | -90 | -1.6% | 27,100 |
| 2021/10/11 | 5,700 | 5,700 | 5,620 | 5,670 | -70 | -1.2% | 28,900 |
| 2021/10/08 | 5,750 | 5,830 | 5,660 | 5,740 | +60 | +1.1% | 67,600 |
| 2021/10/07 | 5,700 | 5,760 | 5,640 | 5,680 | ±0 | ±0% | 29,400 |
| 2021/10/06 | 5,680 | 5,740 | 5,650 | 5,680 | +50 | +0.9% | 25,100 |
| 2021/10/05 | 5,660 | 5,710 | 5,610 | 5,630 | -70 | -1.2% | 20,600 |
| 2021/10/04 | 5,720 | 5,810 | 5,670 | 5,700 | -10 | -0.2% | 30,500 |
| 2021/10/01 | 5,690 | 5,790 | 5,650 | 5,710 | -150 | -2.6% | 41,200 |
| 2021/09/30 | 5,840 | 5,980 | 5,840 | 5,860 | ±0 | ±0% | 36,400 |
| 2021/09/29 | 5,920 | 5,920 | 5,830 | 5,860 | -150 | -2.5% | 38,500 |
| 2021/09/28 | 6,140 | 6,150 | 5,940 | 6,010 | -140 | -2.3% | 36,900 |
| 2021/09/27 | 6,230 | 6,280 | 6,140 | 6,150 | -90 | -1.4% | 17,600 |
| 2021/09/24 | 6,230 | 6,260 | 6,130 | 6,240 | +110 | +1.8% | 25,400 |
| 2021/09/22 | 6,220 | 6,240 | 6,130 | 6,130 | -80 | -1.3% | 19,300 |
| 2021/09/21 | 6,140 | 6,230 | 6,090 | 6,210 | -10 | -0.2% | 28,100 |
| 2021/09/17 | 6,220 | 6,220 | 6,160 | 6,220 | +40 | +0.6% | 25,500 |
| 2021/09/16 | 6,240 | 6,240 | 6,130 | 6,180 | -70 | -1.1% | 20,200 |
| 2021/09/15 | 6,240 | 6,290 | 6,210 | 6,250 | -90 | -1.4% | 13,700 |
| 2021/09/14 | 6,300 | 6,340 | 6,230 | 6,340 | +40 | +0.6% | 16,200 |
| 2021/09/13 | 6,150 | 6,300 | 6,150 | 6,300 | +50 | +0.8% | 20,600 |
| 2021/09/10 | 6,070 | 6,250 | 6,070 | 6,250 | +130 | +2.1% | 41,700 |
| 2021/09/09 | 6,200 | 6,210 | 6,100 | 6,120 | -70 | -1.1% | 16,600 |
| 2021/09/08 | 6,160 | 6,200 | 6,130 | 6,190 | +20 | +0.3% | 28,000 |
| 2021/09/07 | 6,140 | 6,220 | 6,140 | 6,170 | +100 | +1.6% | 30,900 |
| 2021/09/06 | 6,000 | 6,070 | 5,940 | 6,070 | +90 | +1.5% | 40,200 |
| 2021/09/03 | 5,900 | 6,000 | 5,870 | 5,980 | +90 | +1.5% | 33,800 |
| 2021/09/02 | 5,890 | 5,900 | 5,850 | 5,890 | +50 | +0.9% | 10,700 |
| 2021/09/01 | 5,780 | 5,890 | 5,780 | 5,840 | +40 | +0.7% | 14,800 |
| 2021/08/31 | 5,760 | 5,840 | 5,760 | 5,800 | -60 | -1% | 15,700 |
851～
900
件表示中 / 6947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 | 714,000円 | +6.8% | +5.0% | 1.74% | 11.96倍 | 1.35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 |
| 西松屋チェ | 217,100円 | +7.5% | +10.7% | 1.43% | 13.97倍 | 1.43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 |
| 壱番屋 | 94,600円 | +10.3% | +5.9% | 1.69% | 45.74倍 | 4.71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 |
| 物語コーポ | 368,500円 | +13.4% | +11.1% | 0.98% | 22.45倍 | 3.79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 | 151,900円 | +1.8% | -17.9% | 2.50% | 16.85倍 | 1.88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
