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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 6,520 | 6,580 | 6,510 | 6,560 | +20 | +0.3% | 25,200 |
| 2024/10/04 | 6,490 | 6,550 | 6,470 | 6,540 | +50 | +0.8% | 30,100 |
| 2024/10/03 | 6,460 | 6,510 | 6,440 | 6,490 | +110 | +1.7% | 32,800 |
| 2024/10/02 | 6,420 | 6,450 | 6,370 | 6,380 | -60 | -0.9% | 24,300 |
| 2024/10/01 | 6,500 | 6,500 | 6,420 | 6,440 | +10 | +0.2% | 20,000 |
| 2024/09/30 | 6,380 | 6,480 | 6,360 | 6,430 | -50 | -0.8% | 32,400 |
| 2024/09/27 | 6,510 | 6,530 | 6,450 | 6,480 | -30 | -0.5% | 22,800 |
| 2024/09/26 | 6,370 | 6,510 | 6,370 | 6,510 | +140 | +2.2% | 52,100 |
| 2024/09/25 | 6,370 | 6,380 | 6,320 | 6,370 | +10 | +0.2% | 15,600 |
| 2024/09/24 | 6,420 | 6,420 | 6,310 | 6,360 | -60 | -0.9% | 22,200 |
| 2024/09/20 | 6,410 | 6,450 | 6,400 | 6,420 | +40 | +0.6% | 36,800 |
| 2024/09/19 | 6,340 | 6,410 | 6,330 | 6,380 | +50 | +0.8% | 33,900 |
| 2024/09/18 | 6,330 | 6,360 | 6,280 | 6,330 | +20 | +0.3% | 33,100 |
| 2024/09/17 | 6,250 | 6,320 | 6,250 | 6,310 | +60 | +1% | 20,600 |
| 2024/09/13 | 6,280 | 6,290 | 6,240 | 6,250 | -10 | -0.2% | 28,300 |
| 2024/09/12 | 6,170 | 6,270 | 6,170 | 6,260 | +80 | +1.3% | 17,400 |
| 2024/09/11 | 6,240 | 6,280 | 6,120 | 6,180 | -100 | -1.6% | 29,300 |
| 2024/09/10 | 6,240 | 6,320 | 6,240 | 6,280 | +30 | +0.5% | 14,400 |
| 2024/09/09 | 6,250 | 6,270 | 6,180 | 6,250 | -50 | -0.8% | 17,600 |
| 2024/09/06 | 6,330 | 6,330 | 6,230 | 6,300 | +30 | +0.5% | 23,500 |
| 2024/09/05 | 6,240 | 6,320 | 6,230 | 6,270 | +70 | +1.1% | 32,200 |
| 2024/09/04 | 6,240 | 6,280 | 6,170 | 6,200 | -100 | -1.6% | 24,500 |
| 2024/09/03 | 6,310 | 6,330 | 6,280 | 6,300 | +10 | +0.2% | 16,700 |
| 2024/09/02 | 6,320 | 6,330 | 6,230 | 6,290 | +20 | +0.3% | 24,400 |
| 2024/08/30 | 6,190 | 6,290 | 6,170 | 6,270 | +70 | +1.1% | 35,100 |
| 2024/08/29 | 6,210 | 6,250 | 6,140 | 6,200 | +10 | +0.2% | 29,500 |
| 2024/08/28 | 6,190 | 6,210 | 6,120 | 6,190 | +10 | +0.2% | 45,000 |
| 2024/08/27 | 6,220 | 6,230 | 6,170 | 6,180 | +20 | +0.3% | 19,000 |
| 2024/08/26 | 6,170 | 6,210 | 6,140 | 6,160 | +30 | +0.5% | 27,600 |
| 2024/08/23 | 6,160 | 6,180 | 6,130 | 6,130 | +20 | +0.3% | 19,000 |
| 2024/08/22 | 6,080 | 6,120 | 6,070 | 6,110 | +20 | +0.3% | 13,700 |
| 2024/08/21 | 6,040 | 6,090 | 6,020 | 6,090 | +60 | +1% | 20,300 |
| 2024/08/20 | 6,030 | 6,100 | 6,030 | 6,030 | +20 | +0.3% | 22,300 |
| 2024/08/19 | 5,950 | 6,040 | 5,930 | 6,010 | +40 | +0.7% | 26,100 |
| 2024/08/16 | 5,940 | 5,980 | 5,920 | 5,970 | +110 | +1.9% | 14,800 |
| 2024/08/15 | 5,870 | 5,930 | 5,840 | 5,860 | -10 | -0.2% | 29,500 |
| 2024/08/14 | 5,830 | 5,880 | 5,810 | 5,870 | +50 | +0.9% | 20,400 |
| 2024/08/13 | 5,820 | 5,870 | 5,790 | 5,820 | +10 | +0.2% | 38,400 |
| 2024/08/09 | 5,850 | 5,890 | 5,720 | 5,810 | +60 | +1% | 45,400 |
| 2024/08/08 | 5,730 | 5,840 | 5,730 | 5,750 | -70 | -1.2% | 31,900 |
| 2024/08/07 | 5,760 | 5,910 | 5,720 | 5,820 | -20 | -0.3% | 52,900 |
| 2024/08/06 | 5,790 | 5,870 | 5,660 | 5,840 | +750 | +14.7% | 81,400 |
| 2024/08/05 | 5,900 | 5,990 | 5,090 | 5,090 | -1,000 | -16.4% | 177,200 |
| 2024/08/02 | 6,170 | 6,170 | 6,020 | 6,090 | -140 | -2.2% | 54,700 |
| 2024/08/01 | 6,300 | 6,300 | 6,190 | 6,230 | -50 | -0.8% | 31,900 |
| 2024/07/31 | 6,180 | 6,280 | 6,170 | 6,280 | +130 | +2.1% | 29,100 |
| 2024/07/30 | 6,200 | 6,230 | 6,150 | 6,150 | -30 | -0.5% | 31,100 |
| 2024/07/29 | 6,230 | 6,250 | 6,180 | 6,180 | +50 | +0.8% | 27,600 |
| 2024/07/26 | 6,300 | 6,300 | 6,130 | 6,130 | -70 | -1.1% | 47,900 |
| 2024/07/25 | 6,160 | 6,260 | 6,120 | 6,200 | +70 | +1.1% | 51,800 |
201～
250
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
