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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 7,670 | 7,750 | 7,620 | 7,670 | +10 | +0.1% | 21,500 |
| 2024/04/22 | 7,610 | 7,740 | 7,610 | 7,660 | +40 | +0.5% | 20,200 |
| 2024/04/19 | 7,680 | 7,730 | 7,550 | 7,620 | -80 | -1% | 34,100 |
| 2024/04/18 | 7,730 | 7,850 | 7,680 | 7,700 | +120 | +1.6% | 41,500 |
| 2024/04/17 | 7,840 | 7,840 | 7,540 | 7,580 | -260 | -3.3% | 34,700 |
| 2024/04/16 | 7,860 | 7,940 | 7,750 | 7,840 | -100 | -1.3% | 48,400 |
| 2024/04/15 | 7,910 | 8,010 | 7,820 | 7,940 | -30 | -0.4% | 64,300 |
| 2024/04/12 | 7,320 | 7,990 | 7,320 | 7,970 | +950 | +13.5% | 236,300 |
| 2024/04/11 | 6,900 | 7,120 | 6,870 | 7,020 | +60 | +0.9% | 80,800 |
| 2024/04/10 | 6,970 | 6,990 | 6,940 | 6,960 | +50 | +0.7% | 11,800 |
| 2024/04/09 | 6,980 | 6,980 | 6,870 | 6,910 | -40 | -0.6% | 23,700 |
| 2024/04/08 | 6,950 | 6,990 | 6,930 | 6,950 | +50 | +0.7% | 18,800 |
| 2024/04/05 | 6,770 | 6,930 | 6,770 | 6,900 | +100 | +1.5% | 23,000 |
| 2024/04/04 | 6,780 | 6,840 | 6,730 | 6,800 | +10 | +0.1% | 28,800 |
| 2024/04/03 | 6,810 | 6,810 | 6,750 | 6,790 | -30 | -0.4% | 22,800 |
| 2024/04/02 | 6,940 | 6,940 | 6,770 | 6,820 | -100 | -1.4% | 25,500 |
| 2024/04/01 | 7,030 | 7,030 | 6,850 | 6,920 | -100 | -1.4% | 31,000 |
| 2024/03/29 | 6,980 | 7,020 | 6,930 | 7,020 | +80 | +1.2% | 12,800 |
| 2024/03/28 | 6,960 | 7,000 | 6,890 | 6,940 | -20 | -0.3% | 28,100 |
| 2024/03/27 | 6,940 | 7,030 | 6,920 | 6,960 | +60 | +0.9% | 40,000 |
| 2024/03/26 | 6,850 | 6,930 | 6,840 | 6,900 | +60 | +0.9% | 27,800 |
| 2024/03/25 | 6,830 | 6,870 | 6,800 | 6,840 | +20 | +0.3% | 31,100 |
| 2024/03/22 | 6,830 | 6,830 | 6,780 | 6,820 | +10 | +0.1% | 20,900 |
| 2024/03/21 | 6,760 | 6,830 | 6,740 | 6,810 | +50 | +0.7% | 30,500 |
| 2024/03/19 | 6,710 | 6,760 | 6,690 | 6,760 | +20 | +0.3% | 20,100 |
| 2024/03/18 | 6,700 | 6,780 | 6,670 | 6,740 | +60 | +0.9% | 26,600 |
| 2024/03/15 | 6,590 | 6,710 | 6,560 | 6,680 | +90 | +1.4% | 34,000 |
| 2024/03/14 | 6,650 | 6,680 | 6,550 | 6,590 | -60 | -0.9% | 31,400 |
| 2024/03/13 | 6,570 | 6,650 | 6,490 | 6,650 | +110 | +1.7% | 51,200 |
| 2024/03/12 | 6,530 | 6,650 | 6,460 | 6,540 | +110 | +1.7% | 83,000 |
| 2024/03/11 | 6,310 | 6,430 | 6,290 | 6,430 | +140 | +2.2% | 69,200 |
| 2024/03/08 | 6,220 | 6,320 | 6,220 | 6,290 | +10 | +0.2% | 33,600 |
| 2024/03/07 | 6,320 | 6,320 | 6,250 | 6,280 | ±0 | ±0% | 16,800 |
| 2024/03/06 | 6,190 | 6,310 | 6,190 | 6,280 | +130 | +2.1% | 35,800 |
| 2024/03/05 | 6,180 | 6,200 | 6,150 | 6,150 | -50 | -0.8% | 26,400 |
| 2024/03/04 | 6,310 | 6,340 | 6,190 | 6,200 | -90 | -1.4% | 41,300 |
| 2024/03/01 | 6,350 | 6,350 | 6,250 | 6,290 | -60 | -0.9% | 39,400 |
| 2024/02/29 | 6,380 | 6,410 | 6,280 | 6,350 | +10 | +0.2% | 41,400 |
| 2024/02/28 | 6,300 | 6,390 | 6,240 | 6,340 | -80 | -1.2% | 82,800 |
| 2024/02/27 | 6,440 | 6,480 | 6,410 | 6,420 | -60 | -0.9% | 234,400 |
| 2024/02/26 | 6,460 | 6,510 | 6,460 | 6,480 | ±0 | ±0% | 156,600 |
| 2024/02/22 | 6,560 | 6,560 | 6,450 | 6,480 | -80 | -1.2% | 111,700 |
| 2024/02/21 | 6,550 | 6,570 | 6,500 | 6,560 | -10 | -0.2% | 98,000 |
| 2024/02/20 | 6,600 | 6,660 | 6,550 | 6,570 | -20 | -0.3% | 52,900 |
| 2024/02/19 | 6,470 | 6,590 | 6,470 | 6,590 | +140 | +2.2% | 49,000 |
| 2024/02/16 | 6,440 | 6,470 | 6,390 | 6,450 | +70 | +1.1% | 41,400 |
| 2024/02/15 | 6,440 | 6,470 | 6,370 | 6,380 | -60 | -0.9% | 55,400 |
| 2024/02/14 | 6,500 | 6,510 | 6,400 | 6,440 | -60 | -0.9% | 51,200 |
| 2024/02/13 | 6,480 | 6,520 | 6,440 | 6,500 | -20 | -0.3% | 66,800 |
| 2024/02/09 | 6,520 | 6,570 | 6,490 | 6,520 | -20 | -0.3% | 38,900 |
251～
300
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 | 1.40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
