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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 3,315 | 3,330 | 3,315 | 3,330 | +15 | +0.5% | 3,800 |
| 2026/04/16 | 3,320 | 3,325 | 3,310 | 3,315 | -5 | -0.2% | 4,500 |
| 2026/04/15 | 3,325 | 3,330 | 3,315 | 3,320 | ±0 | ±0% | 7,700 |
| 2026/04/14 | 3,340 | 3,340 | 3,315 | 3,320 | -10 | -0.3% | 6,000 |
| 2026/04/13 | 3,330 | 3,350 | 3,325 | 3,330 | ±0 | ±0% | 9,300 |
| 2026/04/10 | 3,355 | 3,360 | 3,315 | 3,330 | -30 | -0.9% | 13,000 |
| 2026/04/09 | 3,345 | 3,365 | 3,345 | 3,360 | +15 | +0.4% | 6,200 |
| 2026/04/08 | 3,330 | 3,345 | 3,330 | 3,345 | +25 | +0.8% | 8,200 |
| 2026/04/07 | 3,320 | 3,320 | 3,310 | 3,320 | +10 | +0.3% | 6,200 |
| 2026/04/06 | 3,285 | 3,310 | 3,280 | 3,310 | +35 | +1.1% | 9,300 |
| 2026/04/03 | 3,255 | 3,280 | 3,255 | 3,275 | +25 | +0.8% | 8,100 |
| 2026/04/02 | 3,250 | 3,270 | 3,240 | 3,250 | +10 | +0.3% | 10,000 |
| 2026/04/01 | 3,220 | 3,245 | 3,220 | 3,240 | +30 | +0.9% | 11,400 |
| 2026/03/31 | 3,210 | 3,220 | 3,200 | 3,210 | -10 | -0.3% | 9,900 |
| 2026/03/30 | 3,180 | 3,255 | 3,180 | 3,220 | -10 | -0.3% | 16,000 |
| 2026/03/27 | 3,205 | 3,230 | 3,200 | 3,230 | +10 | +0.3% | 8,000 |
| 2026/03/26 | 3,215 | 3,225 | 3,190 | 3,220 | +5 | +0.2% | 5,200 |
| 2026/03/25 | 3,195 | 3,215 | 3,195 | 3,215 | +20 | +0.6% | 2,300 |
| 2026/03/24 | 3,200 | 3,215 | 3,180 | 3,195 | +10 | +0.3% | 3,900 |
| 2026/03/23 | 3,200 | 3,200 | 3,155 | 3,185 | -30 | -0.9% | 16,200 |
| 2026/03/19 | 3,210 | 3,215 | 3,190 | 3,215 | +5 | +0.2% | 4,400 |
| 2026/03/18 | 3,195 | 3,215 | 3,195 | 3,210 | +30 | +0.9% | 4,100 |
| 2026/03/17 | 3,180 | 3,205 | 3,180 | 3,180 | ±0 | ±0% | 4,500 |
| 2026/03/16 | 3,215 | 3,215 | 3,175 | 3,180 | -35 | -1.1% | 6,300 |
| 2026/03/13 | 3,240 | 3,240 | 3,185 | 3,215 | -30 | -0.9% | 7,400 |
| 2026/03/12 | 3,255 | 3,260 | 3,240 | 3,245 | ±0 | ±0% | 2,500 |
| 2026/03/11 | 3,260 | 3,265 | 3,240 | 3,245 | -15 | -0.5% | 3,400 |
| 2026/03/10 | 3,245 | 3,265 | 3,245 | 3,260 | +35 | +1.1% | 2,700 |
| 2026/03/09 | 3,250 | 3,255 | 3,225 | 3,225 | -30 | -0.9% | 4,700 |
| 2026/03/06 | 3,250 | 3,265 | 3,250 | 3,255 | +5 | +0.2% | 2,300 |
| 2026/03/05 | 3,240 | 3,275 | 3,240 | 3,250 | -5 | -0.2% | 4,400 |
| 2026/03/04 | 3,250 | 3,280 | 3,210 | 3,255 | -45 | -1.4% | 8,600 |
| 2026/03/03 | 3,290 | 3,330 | 3,290 | 3,300 | +10 | +0.3% | 6,800 |
| 2026/03/02 | 3,285 | 3,290 | 3,275 | 3,290 | +5 | +0.2% | 6,400 |
| 2026/02/27 | 3,275 | 3,285 | 3,270 | 3,285 | +10 | +0.3% | 2,100 |
| 2026/02/26 | 3,275 | 3,280 | 3,265 | 3,275 | +5 | +0.2% | 3,900 |
| 2026/02/25 | 3,255 | 3,270 | 3,255 | 3,270 | +15 | +0.5% | 2,600 |
| 2026/02/24 | 3,255 | 3,265 | 3,255 | 3,255 | ±0 | ±0% | 2,200 |
| 2026/02/20 | 3,265 | 3,265 | 3,255 | 3,255 | -10 | -0.3% | 3,300 |
| 2026/02/19 | 3,260 | 3,275 | 3,260 | 3,265 | +5 | +0.2% | 1,800 |
| 2026/02/18 | 3,255 | 3,265 | 3,250 | 3,260 | +10 | +0.3% | 2,500 |
| 2026/02/17 | 3,250 | 3,250 | 3,240 | 3,250 | ±0 | ±0% | 2,000 |
| 2026/02/16 | 3,240 | 3,250 | 3,235 | 3,250 | +15 | +0.5% | 3,800 |
| 2026/02/13 | 3,210 | 3,235 | 3,210 | 3,235 | +25 | +0.8% | 2,500 |
| 2026/02/12 | 3,195 | 3,220 | 3,195 | 3,210 | +10 | +0.3% | 3,200 |
| 2026/02/10 | 3,200 | 3,200 | 3,195 | 3,200 | ±0 | ±0% | 1,600 |
| 2026/02/09 | 3,200 | 3,200 | 3,195 | 3,200 | ±0 | ±0% | 2,100 |
| 2026/02/06 | 3,195 | 3,200 | 3,190 | 3,200 | +10 | +0.3% | 2,100 |
| 2026/02/05 | 3,185 | 3,195 | 3,180 | 3,190 | +10 | +0.3% | 1,400 |
| 2026/02/04 | 3,190 | 3,190 | 3,170 | 3,180 | +5 | +0.2% | 2,000 |
1～
50
件表示中 / 3519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 | 334,000円 | +9.5% | - | 0.30% | 99.00倍 | 2.53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 | 389,000円 | +8.6% | +33.6% | 2.89% | 10.93倍 | 0.98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 |
| カネコ種 | 146,300円 | +3.1% | +20.0% | 2.60% | 10.70倍 | 0.64倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| 秋川牧園 | 103,000円 | +5.1% | +135.3% | - | - | - |
|
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 | 165,500円 | +2.9% | -30.8% | 3.02% | 70.04倍 | 1.78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
