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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,610 | 6,620 | 6,590 | 6,590 | +10 | +0.2% | 28,200 |
| 2025/02/17 | 6,590 | 6,630 | 6,580 | 6,580 | -10 | -0.2% | 20,700 |
| 2025/02/14 | 6,620 | 6,620 | 6,560 | 6,590 | +20 | +0.3% | 24,200 |
| 2025/02/13 | 6,590 | 6,610 | 6,520 | 6,570 | +30 | +0.5% | 20,500 |
| 2025/02/12 | 6,590 | 6,600 | 6,530 | 6,540 | +30 | +0.5% | 21,400 |
| 2025/02/10 | 6,490 | 6,580 | 6,490 | 6,510 | +10 | +0.2% | 18,500 |
| 2025/02/07 | 6,410 | 6,540 | 6,400 | 6,500 | +110 | +1.7% | 25,400 |
| 2025/02/06 | 6,300 | 6,480 | 6,300 | 6,390 | +90 | +1.4% | 29,700 |
| 2025/02/05 | 6,250 | 6,350 | 6,250 | 6,300 | +70 | +1.1% | 20,300 |
| 2025/02/04 | 6,300 | 6,300 | 6,230 | 6,230 | -20 | -0.3% | 19,500 |
| 2025/02/03 | 6,290 | 6,310 | 6,250 | 6,250 | -40 | -0.6% | 33,700 |
| 2025/01/31 | 6,340 | 6,340 | 6,280 | 6,290 | -50 | -0.8% | 17,000 |
| 2025/01/30 | 6,300 | 6,360 | 6,300 | 6,340 | +40 | +0.6% | 20,800 |
| 2025/01/29 | 6,340 | 6,340 | 6,260 | 6,300 | -40 | -0.6% | 17,400 |
| 2025/01/28 | 6,300 | 6,360 | 6,300 | 6,340 | +50 | +0.8% | 21,000 |
| 2025/01/27 | 6,260 | 6,300 | 6,250 | 6,290 | +60 | +1% | 9,400 |
| 2025/01/24 | 6,300 | 6,310 | 6,230 | 6,230 | -30 | -0.5% | 16,700 |
| 2025/01/23 | 6,330 | 6,340 | 6,240 | 6,260 | -70 | -1.1% | 21,100 |
| 2025/01/22 | 6,380 | 6,400 | 6,320 | 6,330 | -40 | -0.6% | 12,100 |
| 2025/01/21 | 6,430 | 6,440 | 6,350 | 6,370 | -60 | -0.9% | 14,400 |
| 2025/01/20 | 6,420 | 6,440 | 6,390 | 6,430 | +50 | +0.8% | 15,200 |
| 2025/01/17 | 6,390 | 6,440 | 6,340 | 6,380 | ±0 | ±0% | 12,800 |
| 2025/01/16 | 6,420 | 6,440 | 6,360 | 6,380 | -40 | -0.6% | 21,500 |
| 2025/01/15 | 6,260 | 6,420 | 6,250 | 6,420 | +150 | +2.4% | 22,600 |
| 2025/01/14 | 6,400 | 6,400 | 6,240 | 6,270 | -240 | -3.7% | 61,000 |
| 2025/01/10 | 6,420 | 6,540 | 6,420 | 6,510 | +90 | +1.4% | 21,800 |
| 2025/01/09 | 6,530 | 6,530 | 6,420 | 6,420 | -110 | -1.7% | 23,400 |
| 2025/01/08 | 6,620 | 6,620 | 6,530 | 6,530 | -110 | -1.7% | 27,200 |
| 2025/01/07 | 6,610 | 6,640 | 6,580 | 6,640 | +40 | +0.6% | 16,000 |
| 2025/01/06 | 6,730 | 6,740 | 6,600 | 6,600 | -100 | -1.5% | 23,000 |
| 2024/12/30 | 6,750 | 6,760 | 6,650 | 6,700 | -50 | -0.7% | 13,300 |
| 2024/12/27 | 6,730 | 6,750 | 6,700 | 6,750 | +20 | +0.3% | 11,700 |
| 2024/12/26 | 6,700 | 6,770 | 6,660 | 6,730 | +90 | +1.4% | 23,800 |
| 2024/12/25 | 6,690 | 6,730 | 6,590 | 6,640 | ±0 | ±0% | 13,200 |
| 2024/12/24 | 6,600 | 6,650 | 6,560 | 6,640 | +80 | +1.2% | 13,500 |
| 2024/12/23 | 6,600 | 6,640 | 6,540 | 6,560 | -10 | -0.2% | 17,400 |
| 2024/12/20 | 6,790 | 6,820 | 6,570 | 6,570 | -150 | -2.2% | 51,100 |
| 2024/12/19 | 6,650 | 6,800 | 6,650 | 6,720 | +70 | +1.1% | 18,000 |
| 2024/12/18 | 6,720 | 6,740 | 6,650 | 6,650 | -40 | -0.6% | 11,400 |
| 2024/12/17 | 6,690 | 6,730 | 6,660 | 6,690 | +20 | +0.3% | 12,600 |
| 2024/12/16 | 6,620 | 6,720 | 6,620 | 6,670 | +100 | +1.5% | 15,600 |
| 2024/12/13 | 6,480 | 6,580 | 6,480 | 6,570 | -10 | -0.2% | 19,800 |
| 2024/12/12 | 6,560 | 6,620 | 6,560 | 6,580 | +30 | +0.5% | 16,600 |
| 2024/12/11 | 6,500 | 6,570 | 6,490 | 6,550 | +50 | +0.8% | 18,300 |
| 2024/12/10 | 6,680 | 6,700 | 6,500 | 6,500 | -130 | -2% | 33,300 |
| 2024/12/09 | 6,510 | 6,630 | 6,500 | 6,630 | +170 | +2.6% | 19,000 |
| 2024/12/06 | 6,560 | 6,570 | 6,460 | 6,460 | -120 | -1.8% | 16,500 |
| 2024/12/05 | 6,700 | 6,700 | 6,560 | 6,580 | -100 | -1.5% | 18,600 |
| 2024/12/04 | 6,710 | 6,720 | 6,680 | 6,680 | -30 | -0.4% | 6,800 |
| 2024/12/03 | 6,700 | 6,790 | 6,700 | 6,710 | +10 | +0.1% | 13,000 |
51～
100
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 | 1.41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
