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 |
|---|---|---|---|---|---|---|---|
| 2007/05/14 | 1,226 | 1,227 | 1,225 | 1,227 | -3 | -0.2% | 2,000 |
| 2007/05/11 | 1,230 | 1,231 | 1,230 | 1,230 | -5 | -0.4% | 2,000 |
| 2007/05/10 | 1,227 | 1,235 | 1,226 | 1,235 | -2 | -0.2% | 6,400 |
| 2007/05/09 | 1,270 | 1,270 | 1,237 | 1,237 | +1 | +0.1% | 8,500 |
| 2007/05/08 | 1,232 | 1,248 | 1,232 | 1,236 | -15 | -1.2% | 4,200 |
| 2007/05/07 | 1,258 | 1,258 | 1,251 | 1,251 | -7 | -0.6% | 2,900 |
| 2007/05/02 | 1,270 | 1,270 | 1,257 | 1,258 | -12 | -0.9% | 3,900 |
| 2007/05/01 | 1,270 | 1,272 | 1,265 | 1,270 | ±0 | ±0% | 3,600 |
| 2007/04/27 | 1,251 | 1,270 | 1,251 | 1,270 | +19 | +1.5% | 6,300 |
| 2007/04/26 | 1,278 | 1,280 | 1,250 | 1,251 | -24 | -1.9% | 4,800 |
| 2007/04/25 | 1,280 | 1,280 | 1,270 | 1,275 | +5 | +0.4% | 10,900 |
| 2007/04/24 | 1,280 | 1,280 | 1,260 | 1,270 | -13 | -1% | 9,200 |
| 2007/04/23 | 1,250 | 1,285 | 1,241 | 1,283 | +48 | +3.9% | 6,100 |
| 2007/04/20 | 1,238 | 1,241 | 1,218 | 1,235 | +17 | +1.4% | 7,900 |
| 2007/04/19 | 1,280 | 1,340 | 1,201 | 1,218 | -62 | -4.8% | 193,500 |
| 2007/04/18 | 1,270 | 1,284 | 1,260 | 1,280 | +68 | +5.6% | 112,400 |
| 2007/04/17 | 1,208 | 1,214 | 1,180 | 1,212 | +12 | +1% | 6,500 |
| 2007/04/16 | 1,203 | 1,203 | 1,200 | 1,200 | +1 | +0.1% | 3,400 |
| 2007/04/13 | 1,209 | 1,209 | 1,190 | 1,199 | -3 | -0.2% | 4,500 |
| 2007/04/12 | 1,195 | 1,213 | 1,193 | 1,202 | +7 | +0.6% | 21,900 |
| 2007/04/11 | 1,192 | 1,201 | 1,190 | 1,195 | +5 | +0.4% | 19,200 |
| 2007/04/10 | 1,190 | 1,190 | 1,180 | 1,190 | -10 | -0.8% | 20,400 |
| 2007/04/09 | 1,200 | 1,202 | 1,190 | 1,200 | ±0 | ±0% | 7,200 |
| 2007/04/06 | 1,209 | 1,210 | 1,197 | 1,200 | -10 | -0.8% | 4,700 |
| 2007/04/05 | 1,217 | 1,217 | 1,195 | 1,210 | -16 | -1.3% | 9,600 |
| 2007/04/04 | 1,198 | 1,226 | 1,198 | 1,226 | +30 | +2.5% | 30,200 |
| 2007/04/03 | 1,180 | 1,198 | 1,170 | 1,196 | +36 | +3.1% | 15,100 |
| 2007/04/02 | 1,170 | 1,190 | 1,160 | 1,160 | -10 | -0.9% | 14,600 |
| 2007/03/30 | 1,167 | 1,173 | 1,160 | 1,170 | +1 | +0.1% | 5,500 |
| 2007/03/29 | 1,143 | 1,171 | 1,143 | 1,169 | +29 | +2.5% | 16,800 |
| 2007/03/28 | 1,126 | 1,140 | 1,120 | 1,140 | +14 | +1.2% | 9,700 |
| 2007/03/27 | 1,130 | 1,142 | 1,100 | 1,126 | -1 | -0.1% | 3,400 |
| 2007/03/26 | 1,125 | 1,129 | 1,123 | 1,127 | +1 | +0.1% | 7,600 |
| 2007/03/23 | 1,145 | 1,145 | 1,125 | 1,126 | +1 | +0.1% | 11,600 |
| 2007/03/22 | 1,119 | 1,130 | 1,118 | 1,125 | -5 | -0.4% | 3,700 |
| 2007/03/20 | 1,130 | 1,140 | 1,130 | 1,130 | +13 | +1.2% | 4,400 |
| 2007/03/19 | 1,119 | 1,132 | 1,113 | 1,117 | +9 | +0.8% | 4,000 |
| 2007/03/16 | 1,101 | 1,113 | 1,100 | 1,108 | +8 | +0.7% | 5,500 |
| 2007/03/15 | 1,102 | 1,125 | 1,100 | 1,100 | -13 | -1.2% | 6,300 |
| 2007/03/14 | 1,125 | 1,130 | 1,100 | 1,113 | -12 | -1.1% | 5,700 |
| 2007/03/13 | 1,093 | 1,125 | 1,093 | 1,125 | +18 | +1.6% | 2,700 |
| 2007/03/12 | 1,084 | 1,110 | 1,084 | 1,107 | +21 | +1.9% | 5,500 |
| 2007/03/09 | 1,111 | 1,119 | 1,070 | 1,086 | -5 | -0.5% | 15,600 |
| 2007/03/08 | 1,091 | 1,110 | 1,091 | 1,091 | +2 | +0.2% | 10,500 |
| 2007/03/07 | 1,111 | 1,111 | 1,089 | 1,089 | -21 | -1.9% | 5,300 |
| 2007/03/06 | 1,050 | 1,110 | 1,050 | 1,110 | +49 | +4.6% | 6,900 |
| 2007/03/05 | 1,102 | 1,110 | 1,060 | 1,061 | -73 | -6.4% | 9,800 |
| 2007/03/02 | 1,117 | 1,134 | 1,110 | 1,134 | +14 | +1.3% | 3,900 |
| 2007/03/01 | 1,134 | 1,134 | 1,100 | 1,120 | -15 | -1.3% | 8,500 |
| 2007/02/28 | 1,121 | 1,135 | 1,101 | 1,135 | -6 | -0.5% | 11,700 |
4401～
4450
件表示中 / 6948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 |
| 壱番屋 | 94,700円 | +10.3% | +5.9% | 1.69% | 45.79倍 | 4.71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 | 216,000円 | +7.5% | +10.7% | 1.44% | 13.90倍 | 1.42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 |
| アスクル | 152,500円 | +1.8% | -17.9% | 2.49% | 16.92倍 | 1.89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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
