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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 5,770 | 5,860 | 5,750 | 5,860 | +90 | +1.6% | 27,100 |
| 2021/08/27 | 5,750 | 5,840 | 5,740 | 5,770 | -80 | -1.4% | 25,900 |
| 2021/08/26 | 5,750 | 5,860 | 5,750 | 5,850 | +10 | +0.2% | 19,500 |
| 2021/08/25 | 5,870 | 5,870 | 5,820 | 5,840 | -30 | -0.5% | 11,800 |
| 2021/08/24 | 5,950 | 5,950 | 5,850 | 5,870 | -80 | -1.3% | 23,400 |
| 2021/08/23 | 6,020 | 6,030 | 5,940 | 5,950 | +30 | +0.5% | 30,500 |
| 2021/08/20 | 5,810 | 5,920 | 5,810 | 5,920 | +110 | +1.9% | 33,200 |
| 2021/08/19 | 5,740 | 5,820 | 5,710 | 5,810 | -30 | -0.5% | 21,700 |
| 2021/08/18 | 5,790 | 5,860 | 5,740 | 5,840 | +80 | +1.4% | 29,600 |
| 2021/08/17 | 5,770 | 5,830 | 5,750 | 5,760 | -90 | -1.5% | 41,600 |
| 2021/08/16 | 6,000 | 6,000 | 5,830 | 5,850 | -110 | -1.8% | 21,700 |
| 2021/08/13 | 5,950 | 6,000 | 5,940 | 5,960 | +30 | +0.5% | 31,300 |
| 2021/08/12 | 5,970 | 6,020 | 5,920 | 5,930 | +10 | +0.2% | 61,700 |
| 2021/08/11 | 5,820 | 5,970 | 5,820 | 5,920 | +250 | +4.4% | 66,800 |
| 2021/08/10 | 5,660 | 5,710 | 5,610 | 5,670 | ±0 | ±0% | 21,200 |
| 2021/08/06 | 5,610 | 5,770 | 5,600 | 5,670 | +60 | +1.1% | 39,800 |
| 2021/08/05 | 5,540 | 5,680 | 5,520 | 5,610 | -30 | -0.5% | 24,600 |
| 2021/08/04 | 5,640 | 5,720 | 5,600 | 5,640 | +150 | +2.7% | 61,300 |
| 2021/08/03 | 5,570 | 5,610 | 5,480 | 5,490 | -80 | -1.4% | 26,100 |
| 2021/08/02 | 5,480 | 5,650 | 5,480 | 5,570 | +210 | +3.9% | 57,700 |
| 2021/07/30 | 5,380 | 5,460 | 5,350 | 5,360 | ±0 | ±0% | 51,100 |
| 2021/07/29 | 5,320 | 5,450 | 5,300 | 5,360 | +100 | +1.9% | 58,900 |
| 2021/07/28 | 5,320 | 5,340 | 5,220 | 5,260 | +130 | +2.5% | 75,600 |
| 2021/07/27 | 5,080 | 5,160 | 5,080 | 5,130 | +90 | +1.8% | 28,200 |
| 2021/07/26 | 5,070 | 5,080 | 5,020 | 5,040 | +10 | +0.2% | 25,500 |
| 2021/07/21 | 4,965 | 5,050 | 4,950 | 5,030 | +65 | +1.3% | 44,700 |
| 2021/07/20 | 4,905 | 4,990 | 4,895 | 4,965 | +25 | +0.5% | 37,500 |
| 2021/07/19 | 4,980 | 5,000 | 4,920 | 4,940 | -70 | -1.4% | 30,300 |
| 2021/07/16 | 5,050 | 5,080 | 4,990 | 5,010 | -80 | -1.6% | 26,400 |
| 2021/07/15 | 5,290 | 5,300 | 5,080 | 5,090 | -220 | -4.1% | 38,300 |
| 2021/07/14 | 5,180 | 5,320 | 5,170 | 5,310 | +120 | +2.3% | 43,300 |
| 2021/07/13 | 5,170 | 5,220 | 5,160 | 5,190 | +10 | +0.2% | 36,200 |
| 2021/07/12 | 5,100 | 5,220 | 5,050 | 5,180 | +225 | +4.5% | 50,400 |
| 2021/07/09 | 5,020 | 5,030 | 4,900 | 4,955 | -105 | -2.1% | 66,400 |
| 2021/07/08 | 5,060 | 5,160 | 5,060 | 5,060 | +50 | +1% | 46,100 |
| 2021/07/07 | 5,010 | 5,110 | 4,910 | 5,010 | -190 | -3.7% | 76,200 |
| 2021/07/06 | 5,300 | 5,310 | 5,180 | 5,200 | -30 | -0.6% | 35,200 |
| 2021/07/05 | 5,260 | 5,300 | 5,230 | 5,230 | -80 | -1.5% | 22,100 |
| 2021/07/02 | 5,340 | 5,360 | 5,270 | 5,310 | -30 | -0.6% | 22,900 |
| 2021/07/01 | 5,370 | 5,390 | 5,300 | 5,340 | -20 | -0.4% | 24,200 |
| 2021/06/30 | 5,420 | 5,430 | 5,360 | 5,360 | -80 | -1.5% | 20,100 |
| 2021/06/29 | 5,470 | 5,470 | 5,400 | 5,440 | -40 | -0.7% | 19,800 |
| 2021/06/28 | 5,510 | 5,510 | 5,480 | 5,480 | +10 | +0.2% | 6,300 |
| 2021/06/25 | 5,530 | 5,550 | 5,460 | 5,470 | -50 | -0.9% | 13,000 |
| 2021/06/24 | 5,420 | 5,520 | 5,400 | 5,520 | +70 | +1.3% | 11,400 |
| 2021/06/23 | 5,430 | 5,470 | 5,400 | 5,450 | -40 | -0.7% | 15,800 |
| 2021/06/22 | 5,440 | 5,510 | 5,410 | 5,490 | +140 | +2.6% | 25,700 |
| 2021/06/21 | 5,460 | 5,460 | 5,350 | 5,350 | -140 | -2.6% | 25,300 |
| 2021/06/18 | 5,570 | 5,570 | 5,470 | 5,490 | -20 | -0.4% | 33,800 |
| 2021/06/17 | 5,640 | 5,650 | 5,500 | 5,510 | -190 | -3.3% | 24,800 |
901～
950
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 | 707,000円 | +6.8% | +5.0% | 1.75% | 11.84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 |
| 西松屋チェ | 216,800円 | +7.5% | +10.7% | 1.43% | 13.95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 | 94,200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 |
| 物語コーポ | 369,000円 | +13.4% | +11.1% | 0.98% | 22.48倍 | 3.80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 | 151,700円 | +1.8% | -17.9% | 2.50% | 16.83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
