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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 2,957 | 2,969 | 2,955 | 2,957 | -4 | -0.1% | 4,200 |
| 2025/10/20 | 2,963 | 2,963 | 2,950 | 2,961 | -4 | -0.1% | 6,700 |
| 2025/10/17 | 2,971 | 2,971 | 2,962 | 2,965 | -10 | -0.3% | 2,400 |
| 2025/10/16 | 2,976 | 2,976 | 2,970 | 2,975 | -5 | -0.2% | 3,400 |
| 2025/10/15 | 2,981 | 2,996 | 2,969 | 2,980 | -5 | -0.2% | 3,800 |
| 2025/10/14 | 2,992 | 2,999 | 2,959 | 2,985 | -13 | -0.4% | 6,800 |
| 2025/10/10 | 3,010 | 3,010 | 2,998 | 2,998 | -17 | -0.6% | 2,100 |
| 2025/10/09 | 3,015 | 3,015 | 3,000 | 3,015 | -5 | -0.2% | 2,000 |
| 2025/10/08 | 3,030 | 3,030 | 3,005 | 3,020 | -5 | -0.2% | 3,500 |
| 2025/10/07 | 3,030 | 3,030 | 3,025 | 3,025 | -5 | -0.2% | 700 |
| 2025/10/06 | 3,040 | 3,050 | 3,030 | 3,030 | -5 | -0.2% | 2,100 |
| 2025/10/03 | 3,040 | 3,040 | 3,025 | 3,035 | -5 | -0.2% | 1,300 |
| 2025/10/02 | 3,040 | 3,040 | 3,040 | 3,040 | ±0 | ±0% | 600 |
| 2025/10/01 | 3,040 | 3,045 | 3,020 | 3,040 | +5 | +0.2% | 1,600 |
| 2025/09/30 | 3,030 | 3,040 | 3,020 | 3,035 | -5 | -0.2% | 1,600 |
| 2025/09/29 | 3,035 | 3,040 | 3,020 | 3,040 | +25 | +0.8% | 1,200 |
| 2025/09/26 | 3,015 | 3,035 | 3,015 | 3,015 | -10 | -0.3% | 2,700 |
| 2025/09/25 | 3,035 | 3,035 | 3,015 | 3,025 | ±0 | ±0% | 1,500 |
| 2025/09/24 | 3,005 | 3,045 | 3,005 | 3,025 | +25 | +0.8% | 3,100 |
| 2025/09/22 | 3,010 | 3,020 | 2,999 | 3,000 | +4 | +0.1% | 2,200 |
| 2025/09/19 | 3,005 | 3,005 | 2,996 | 2,996 | +1 | ±0% | 2,300 |
| 2025/09/18 | 3,010 | 3,010 | 2,995 | 2,995 | -10 | -0.3% | 1,600 |
| 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 |
1～
50
件表示中 / 3400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 | 294,500円 | +4.3% | - | 0.34% | 31.42倍 | 2.37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 |
| カネコ種 | 174,800円 | +3.1% | +20.0% | 2.17% | 12.99倍 | 0.78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 |
| アクシーズ | 312,500円 | +0.3% | -5.6% | 3.60% | 12.54倍 | 0.81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 |
| 秋川牧園 | 100,200円 | +5.1% | +135.3% | 1.00% | 59.68倍 | 1.92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 | 210,100円 | +6.0% | +41.0% | 2.38% | 39.03倍 | 2.12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
