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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 6,750 | 6,750 | 6,690 | 6,700 | +30 | +0.4% | 11,600 |
| 2024/11/29 | 6,630 | 6,710 | 6,630 | 6,670 | -10 | -0.1% | 9,500 |
| 2024/11/28 | 6,600 | 6,680 | 6,580 | 6,680 | +80 | +1.2% | 18,300 |
| 2024/11/27 | 6,630 | 6,630 | 6,560 | 6,600 | -30 | -0.5% | 8,600 |
| 2024/11/26 | 6,630 | 6,670 | 6,590 | 6,630 | -30 | -0.5% | 13,500 |
| 2024/11/25 | 6,760 | 6,800 | 6,650 | 6,660 | -80 | -1.2% | 21,600 |
| 2024/11/22 | 6,690 | 6,780 | 6,690 | 6,740 | +50 | +0.7% | 15,800 |
| 2024/11/21 | 6,690 | 6,730 | 6,690 | 6,690 | ±0 | ±0% | 9,800 |
| 2024/11/20 | 6,870 | 6,870 | 6,690 | 6,690 | -180 | -2.6% | 15,700 |
| 2024/11/19 | 6,870 | 6,940 | 6,830 | 6,870 | +60 | +0.9% | 19,500 |
| 2024/11/18 | 6,710 | 6,870 | 6,680 | 6,810 | +200 | +3% | 39,600 |
| 2024/11/15 | 6,680 | 6,680 | 6,600 | 6,610 | -20 | -0.3% | 11,700 |
| 2024/11/14 | 6,690 | 6,760 | 6,630 | 6,630 | -100 | -1.5% | 20,300 |
| 2024/11/13 | 6,670 | 6,770 | 6,670 | 6,730 | +60 | +0.9% | 24,400 |
| 2024/11/12 | 6,670 | 6,740 | 6,670 | 6,670 | +10 | +0.2% | 20,400 |
| 2024/11/11 | 6,600 | 6,670 | 6,590 | 6,660 | +100 | +1.5% | 13,000 |
| 2024/11/08 | 6,520 | 6,590 | 6,510 | 6,560 | +40 | +0.6% | 15,200 |
| 2024/11/07 | 6,420 | 6,530 | 6,420 | 6,520 | +90 | +1.4% | 15,900 |
| 2024/11/06 | 6,490 | 6,510 | 6,400 | 6,430 | -20 | -0.3% | 14,500 |
| 2024/11/05 | 6,440 | 6,490 | 6,430 | 6,450 | +10 | +0.2% | 8,800 |
| 2024/11/01 | 6,530 | 6,530 | 6,430 | 6,440 | -90 | -1.4% | 22,100 |
| 2024/10/31 | 6,540 | 6,560 | 6,480 | 6,530 | +10 | +0.2% | 11,600 |
| 2024/10/30 | 6,500 | 6,550 | 6,450 | 6,520 | +10 | +0.2% | 37,600 |
| 2024/10/29 | 6,410 | 6,520 | 6,380 | 6,510 | +100 | +1.6% | 14,300 |
| 2024/10/28 | 6,380 | 6,450 | 6,340 | 6,410 | +50 | +0.8% | 14,500 |
| 2024/10/25 | 6,500 | 6,500 | 6,330 | 6,360 | -130 | -2% | 26,600 |
| 2024/10/24 | 6,530 | 6,530 | 6,460 | 6,490 | -40 | -0.6% | 26,200 |
| 2024/10/23 | 6,500 | 6,570 | 6,460 | 6,530 | -40 | -0.6% | 31,400 |
| 2024/10/22 | 6,600 | 6,650 | 6,520 | 6,570 | -90 | -1.4% | 30,800 |
| 2024/10/21 | 6,720 | 6,720 | 6,620 | 6,660 | -60 | -0.9% | 18,800 |
| 2024/10/18 | 6,630 | 6,750 | 6,610 | 6,720 | +90 | +1.4% | 30,200 |
| 2024/10/17 | 6,720 | 6,720 | 6,590 | 6,630 | -30 | -0.5% | 25,800 |
| 2024/10/16 | 6,760 | 6,800 | 6,620 | 6,660 | -90 | -1.3% | 36,000 |
| 2024/10/15 | 6,750 | 6,850 | 6,700 | 6,750 | +40 | +0.6% | 59,800 |
| 2024/10/11 | 6,700 | 6,830 | 6,550 | 6,710 | +460 | +7.4% | 138,000 |
| 2024/10/10 | 6,310 | 6,370 | 6,230 | 6,250 | -140 | -2.2% | 56,000 |
| 2024/10/09 | 6,420 | 6,430 | 6,360 | 6,390 | -30 | -0.5% | 47,500 |
| 2024/10/08 | 6,520 | 6,550 | 6,410 | 6,420 | -140 | -2.1% | 39,000 |
151～
200
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
