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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,992 | 3,005 | 2,987 | 3,005 | +15 | +0.5% | 1,900 |
| 2025/09/16 | 3,000 | 3,015 | 2,988 | 2,990 | -10 | -0.3% | 3,800 |
| 2025/09/12 | 3,000 | 3,005 | 2,999 | 3,000 | +2 | +0.1% | 2,800 |
| 2025/09/11 | 3,015 | 3,020 | 2,998 | 2,998 | -2 | -0.1% | 1,500 |
| 2025/09/10 | 3,000 | 3,020 | 3,000 | 3,000 | ±0 | ±0% | 1,300 |
| 2025/09/09 | 3,000 | 3,010 | 3,000 | 3,000 | -5 | -0.2% | 1,200 |
| 2025/09/08 | 3,010 | 3,015 | 3,005 | 3,005 | ±0 | ±0% | 800 |
| 2025/09/05 | 3,010 | 3,015 | 3,000 | 3,005 | +5 | +0.2% | 900 |
| 2025/09/04 | 3,010 | 3,020 | 3,000 | 3,000 | ±0 | ±0% | 1,000 |
| 2025/09/03 | 3,010 | 3,010 | 2,998 | 3,000 | ±0 | ±0% | 800 |
| 2025/09/02 | 2,990 | 3,000 | 2,984 | 3,000 | +10 | +0.3% | 800 |
| 2025/09/01 | 2,985 | 2,990 | 2,984 | 2,990 | +6 | +0.2% | 1,100 |
| 2025/08/29 | 2,990 | 2,993 | 2,984 | 2,984 | -6 | -0.2% | 1,100 |
| 2025/08/28 | 2,992 | 2,992 | 2,990 | 2,990 | -2 | -0.1% | 900 |
| 2025/08/27 | 3,000 | 3,000 | 2,992 | 2,992 | -8 | -0.3% | 1,200 |
| 2025/08/26 | 3,015 | 3,015 | 2,995 | 3,000 | -10 | -0.3% | 800 |
| 2025/08/25 | 3,015 | 3,015 | 2,994 | 3,010 | +5 | +0.2% | 600 |
| 2025/08/22 | 3,010 | 3,015 | 2,990 | 3,005 | +5 | +0.2% | 2,400 |
| 2025/08/21 | 2,992 | 3,015 | 2,992 | 3,000 | +8 | +0.3% | 2,700 |
| 2025/08/20 | 2,994 | 2,994 | 2,992 | 2,992 | -2 | -0.1% | 1,000 |
| 2025/08/19 | 2,990 | 2,995 | 2,985 | 2,994 | +11 | +0.4% | 1,500 |
| 2025/08/18 | 2,982 | 2,990 | 2,982 | 2,983 | +1 | ±0% | 500 |
| 2025/08/15 | 2,981 | 2,991 | 2,981 | 2,982 | +1 | ±0% | 600 |
| 2025/08/14 | 2,990 | 2,991 | 2,981 | 2,981 | -9 | -0.3% | 1,900 |
| 2025/08/13 | 2,990 | 2,997 | 2,985 | 2,990 | ±0 | ±0% | 1,700 |
| 2025/08/12 | 2,988 | 2,995 | 2,978 | 2,990 | +2 | +0.1% | 1,500 |
| 2025/08/08 | 2,977 | 2,990 | 2,977 | 2,988 | -2 | -0.1% | 500 |
| 2025/08/07 | 2,995 | 2,995 | 2,980 | 2,990 | -5 | -0.2% | 800 |
| 2025/08/06 | 2,985 | 2,996 | 2,981 | 2,995 | +10 | +0.3% | 1,000 |
| 2025/08/05 | 2,996 | 2,996 | 2,984 | 2,985 | -11 | -0.4% | 300 |
| 2025/08/04 | 2,990 | 2,996 | 2,980 | 2,996 | +1 | ±0% | 1,100 |
| 2025/08/01 | 2,961 | 2,995 | 2,960 | 2,995 | +25 | +0.8% | 2,000 |
| 2025/07/31 | 2,969 | 2,991 | 2,969 | 2,970 | ±0 | ±0% | 1,200 |
| 2025/07/30 | 2,955 | 2,970 | 2,955 | 2,970 | ±0 | ±0% | 500 |
| 2025/07/29 | 2,951 | 2,990 | 2,951 | 2,970 | +19 | +0.6% | 1,000 |
| 2025/07/28 | 2,975 | 2,975 | 2,950 | 2,951 | -24 | -0.8% | 1,000 |
| 2025/07/25 | 2,986 | 2,986 | 2,975 | 2,975 | -11 | -0.4% | 1,100 |
| 2025/07/24 | 2,982 | 2,999 | 2,982 | 2,986 | +4 | +0.1% | 600 |
| 2025/07/23 | 3,010 | 3,010 | 2,981 | 2,982 | -23 | -0.8% | 1,200 |
| 2025/07/22 | 2,987 | 3,015 | 2,987 | 3,005 | +24 | +0.8% | 2,800 |
| 2025/07/18 | 2,991 | 2,993 | 2,981 | 2,981 | -16 | -0.5% | 1,300 |
| 2025/07/17 | 2,980 | 2,997 | 2,973 | 2,997 | +20 | +0.7% | 2,600 |
| 2025/07/16 | 2,964 | 2,983 | 2,953 | 2,977 | +13 | +0.4% | 1,500 |
| 2025/07/15 | 2,960 | 2,966 | 2,935 | 2,964 | +10 | +0.3% | 1,400 |
| 2025/07/14 | 2,947 | 2,955 | 2,934 | 2,954 | +20 | +0.7% | 2,000 |
| 2025/07/11 | 2,920 | 2,935 | 2,916 | 2,934 | +14 | +0.5% | 900 |
| 2025/07/10 | 2,917 | 2,939 | 2,915 | 2,920 | +3 | +0.1% | 1,300 |
| 2025/07/09 | 2,910 | 2,917 | 2,902 | 2,917 | +6 | +0.2% | 900 |
| 2025/07/08 | 2,911 | 2,928 | 2,911 | 2,911 | ±0 | ±0% | 400 |
| 2025/07/07 | 2,915 | 2,920 | 2,911 | 2,911 | -4 | -0.1% | 1,400 |
1～
50
件表示中 / 3378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 | 301,000円 | +4.3% | - | 0.33% | 32.11倍 | 2.41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 | 304,000円 | +0.3% | -5.6% | 3.70% | 12.19倍 | 0.79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 | 144,800円 | +3.1% | +20.0% | 2.62% | 10.75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 | 101,300円 | +5.1% | +135.3% | 0.99% | 60.33倍 | 1.94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 | 223,900円 | +6.0% | +41.0% | 2.23% | 41.59倍 | 2.25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
