ベルグアースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,045 | 3,065 | 3,020 | 3,020 | -65 | -2.1% | 10,100 |
| 2025/04/30 | 3,165 | 3,170 | 3,040 | 3,085 | -15 | -0.5% | 23,400 |
| 2025/04/28 | 3,070 | 3,690 | 3,050 | 3,100 | -215 | -6.5% | 127,600 |
| 2025/04/25 | 3,325 | 3,920 | 3,080 | 3,315 | -140 | -4.1% | 141,500 |
| 2025/04/24 | 3,290 | 3,930 | 3,200 | 3,455 | +170 | +5.2% | 94,500 |
| 2025/04/23 | 3,275 | 3,295 | 3,275 | 3,285 | +10 | +0.3% | 5,800 |
| 2025/04/22 | 3,270 | 3,285 | 3,265 | 3,275 | +5 | +0.2% | 9,100 |
| 2025/04/21 | 3,260 | 3,275 | 3,260 | 3,270 | +5 | +0.2% | 7,100 |
| 2025/04/18 | 3,250 | 3,265 | 3,250 | 3,265 | +15 | +0.5% | 4,400 |
| 2025/04/17 | 3,255 | 3,285 | 3,235 | 3,250 | -5 | -0.2% | 8,600 |
| 2025/04/16 | 3,285 | 3,850 | 3,250 | 3,255 | -30 | -0.9% | 99,300 |
| 2025/04/15 | 3,280 | 3,285 | 3,275 | 3,285 | +25 | +0.8% | 3,800 |
| 2025/04/14 | 3,250 | 3,275 | 3,245 | 3,260 | +20 | +0.6% | 3,600 |
| 2025/04/11 | 3,235 | 3,250 | 3,225 | 3,240 | +5 | +0.2% | 3,200 |
| 2025/04/10 | 3,260 | 3,265 | 3,235 | 3,235 | +20 | +0.6% | 4,600 |
| 2025/04/09 | 3,200 | 3,220 | 3,190 | 3,215 | -15 | -0.5% | 5,300 |
| 2025/04/08 | 3,230 | 3,255 | 3,205 | 3,230 | ±0 | ±0% | 6,800 |
| 2025/04/07 | 3,160 | 3,230 | 3,150 | 3,230 | -25 | -0.8% | 9,100 |
| 2025/04/04 | 3,255 | 3,270 | 3,230 | 3,255 | -10 | -0.3% | 7,100 |
| 2025/04/03 | 3,255 | 3,280 | 3,250 | 3,265 | ±0 | ±0% | 3,900 |
| 2025/04/02 | 3,275 | 3,285 | 3,265 | 3,265 | -25 | -0.8% | 4,000 |
| 2025/04/01 | 3,315 | 3,320 | 3,275 | 3,290 | -5 | -0.2% | 4,800 |
| 2025/03/31 | 3,290 | 3,315 | 3,280 | 3,295 | -10 | -0.3% | 12,500 |
| 2025/03/28 | 3,295 | 3,325 | 3,290 | 3,305 | +15 | +0.5% | 15,300 |
| 2025/03/27 | 3,250 | 3,290 | 3,250 | 3,290 | +20 | +0.6% | 4,500 |
| 2025/03/26 | 3,270 | 3,280 | 3,240 | 3,270 | ±0 | ±0% | 3,600 |
| 2025/03/25 | 3,310 | 3,310 | 3,270 | 3,270 | -45 | -1.4% | 7,600 |
| 2025/03/24 | 3,305 | 3,315 | 3,300 | 3,315 | +10 | +0.3% | 4,000 |
| 2025/03/21 | 3,295 | 3,315 | 3,285 | 3,305 | +10 | +0.3% | 4,000 |
| 2025/03/19 | 3,300 | 3,305 | 3,280 | 3,295 | ±0 | ±0% | 3,900 |
| 2025/03/18 | 3,280 | 3,295 | 3,275 | 3,295 | +25 | +0.8% | 3,900 |
| 2025/03/17 | 3,250 | 3,280 | 3,225 | 3,270 | +20 | +0.6% | 3,100 |
| 2025/03/14 | 3,220 | 3,250 | 3,220 | 3,250 | +30 | +0.9% | 2,300 |
| 2025/03/13 | 3,250 | 3,270 | 3,220 | 3,220 | -45 | -1.4% | 2,300 |
| 2025/03/12 | 3,260 | 3,265 | 3,240 | 3,265 | +5 | +0.2% | 1,000 |
| 2025/03/11 | 3,250 | 3,265 | 3,230 | 3,260 | -20 | -0.6% | 1,300 |
| 2025/03/10 | 3,290 | 3,300 | 3,270 | 3,280 | -10 | -0.3% | 1,800 |
| 2025/03/07 | 3,280 | 3,295 | 3,270 | 3,290 | +20 | +0.6% | 2,200 |
| 2025/03/06 | 3,245 | 3,270 | 3,245 | 3,270 | +35 | +1.1% | 900 |
| 2025/03/05 | 3,230 | 3,255 | 3,220 | 3,235 | +5 | +0.2% | 1,500 |
| 2025/03/04 | 3,230 | 3,230 | 3,230 | 3,230 | -35 | -1.1% | 400 |
| 2025/03/03 | 3,290 | 3,290 | 3,210 | 3,265 | +75 | +2.4% | 4,500 |
| 2025/02/28 | 3,210 | 3,210 | 3,160 | 3,190 | -15 | -0.5% | 3,500 |
| 2025/02/27 | 3,190 | 3,245 | 3,190 | 3,205 | +25 | +0.8% | 1,400 |
| 2025/02/26 | 3,180 | 3,185 | 3,180 | 3,180 | -5 | -0.2% | 1,400 |
| 2025/02/25 | 3,190 | 3,190 | 3,175 | 3,185 | -5 | -0.2% | 1,800 |
| 2025/02/21 | 3,160 | 3,200 | 3,160 | 3,190 | +30 | +0.9% | 1,500 |
| 2025/02/20 | 3,160 | 3,180 | 3,160 | 3,160 | +5 | +0.2% | 1,400 |
| 2025/02/19 | 3,150 | 3,165 | 3,150 | 3,155 | -10 | -0.3% | 2,100 |
| 2025/02/18 | 3,150 | 3,180 | 3,140 | 3,165 | -15 | -0.5% | 1,500 |
1～
50
件表示中 / 3284件
類似銘柄と比較する
現在ご覧いただいている「ベルグアース」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 |
|---|---|---|---|---|---|---|---|---|
| ベルグアース | 302,000円 | +4.3% | - | 0.33% | 32.22倍 | 2.34倍 |
|
接ぎ木したトマト、キュウリ、ナス等の苗を開発、生産販売。花き進出。閉鎖型施設や中韓開拓も |
| アクシーズ | 295,400円 | +0.3% | -15.7% | 3.33% | 13.82倍 | 0.80倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
| ホクリヨウ | 155,500円 | +2.1% | -22.1% | 4.50% | 6.66倍 | 1.01倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
| 秋川牧園 | 100,200円 | +5.7% | -77.1% | 1.00% | 1391.67倍 | 1.98倍 |
|
無農薬・無投薬の食肉、鶏卵、牛乳等を製造販売。主力の生協経由に加えて直販宅配を強化 |
| ホーブ | 171,600円 | -4.3% | +65.8% | 2.91% | 30.40倍 | 1.73倍 |
|
夏秋は自社品種、冬は仕入れたイチゴ果実を大手洋菓子メーカー等に販売。種馬鈴薯も手がける |
市場注目の銘柄
チャート関連のコラム
