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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,295 | 3,315 | 3,210 | 3,285 | -10 | -0.3% | 4,800 |
| 2023/03/09 | 3,285 | 3,295 | 3,265 | 3,295 | +10 | +0.3% | 2,500 |
| 2023/03/08 | 3,265 | 3,315 | 3,235 | 3,285 | +40 | +1.2% | 5,100 |
| 2023/03/07 | 3,325 | 3,325 | 3,150 | 3,245 | -60 | -1.8% | 8,200 |
| 2023/03/06 | 3,355 | 3,365 | 3,290 | 3,305 | -45 | -1.3% | 5,800 |
| 2023/03/03 | 3,340 | 3,450 | 3,330 | 3,350 | +20 | +0.6% | 6,000 |
| 2023/03/02 | 3,265 | 3,415 | 3,265 | 3,330 | +65 | +2% | 6,100 |
| 2023/03/01 | 3,245 | 3,270 | 3,235 | 3,265 | +30 | +0.9% | 3,300 |
| 2023/02/28 | 3,275 | 3,290 | 3,210 | 3,235 | +5 | +0.2% | 4,500 |
| 2023/02/27 | 3,170 | 3,240 | 3,170 | 3,230 | +60 | +1.9% | 2,900 |
| 2023/02/24 | 3,130 | 3,170 | 3,130 | 3,170 | +40 | +1.3% | 2,300 |
| 2023/02/22 | 3,125 | 3,130 | 3,125 | 3,130 | +5 | +0.2% | 800 |
| 2023/02/21 | 3,130 | 3,130 | 3,120 | 3,125 | -10 | -0.3% | 1,100 |
| 2023/02/20 | 3,160 | 3,160 | 3,105 | 3,135 | +15 | +0.5% | 3,200 |
| 2023/02/17 | 3,160 | 3,165 | 3,105 | 3,120 | +5 | +0.2% | 3,000 |
| 2023/02/16 | 3,085 | 3,195 | 3,085 | 3,115 | +30 | +1% | 4,900 |
| 2023/02/15 | 3,085 | 3,085 | 3,080 | 3,085 | +5 | +0.2% | 500 |
| 2023/02/14 | 3,080 | 3,085 | 3,075 | 3,080 | +10 | +0.3% | 1,300 |
| 2023/02/13 | 3,075 | 3,080 | 3,060 | 3,070 | ±0 | ±0% | 1,100 |
| 2023/02/10 | 3,045 | 3,070 | 3,045 | 3,070 | +35 | +1.2% | 1,400 |
| 2023/02/09 | 3,040 | 3,060 | 3,035 | 3,035 | -15 | -0.5% | 2,200 |
| 2023/02/08 | 3,030 | 3,050 | 3,030 | 3,050 | +20 | +0.7% | 900 |
| 2023/02/07 | 3,030 | 3,055 | 3,030 | 3,030 | +10 | +0.3% | 1,600 |
| 2023/02/06 | 3,085 | 3,085 | 3,005 | 3,020 | -60 | -1.9% | 3,700 |
| 2023/02/03 | 3,095 | 3,095 | 3,080 | 3,080 | -5 | -0.2% | 1,200 |
| 2023/02/02 | 3,080 | 3,100 | 3,080 | 3,085 | +15 | +0.5% | 2,800 |
| 2023/02/01 | 3,065 | 3,080 | 3,065 | 3,070 | +10 | +0.3% | 1,300 |
| 2023/01/31 | 3,035 | 3,070 | 3,035 | 3,060 | +50 | +1.7% | 2,700 |
| 2023/01/30 | 3,000 | 3,010 | 2,997 | 3,010 | +10 | +0.3% | 2,600 |
| 2023/01/27 | 2,976 | 3,000 | 2,976 | 3,000 | +25 | +0.8% | 2,800 |
| 2023/01/26 | 2,970 | 2,982 | 2,970 | 2,975 | +8 | +0.3% | 1,500 |
| 2023/01/25 | 2,966 | 2,978 | 2,945 | 2,967 | +4 | +0.1% | 1,700 |
| 2023/01/24 | 2,978 | 2,978 | 2,951 | 2,963 | -15 | -0.5% | 1,400 |
| 2023/01/23 | 2,936 | 2,978 | 2,936 | 2,978 | +52 | +1.8% | 2,700 |
| 2023/01/20 | 2,940 | 2,944 | 2,922 | 2,926 | -21 | -0.7% | 1,700 |
| 2023/01/19 | 2,917 | 2,948 | 2,917 | 2,947 | +23 | +0.8% | 2,400 |
| 2023/01/18 | 2,926 | 2,933 | 2,916 | 2,924 | -2 | -0.1% | 1,500 |
| 2023/01/17 | 2,904 | 2,926 | 2,904 | 2,926 | +18 | +0.6% | 1,300 |
| 2023/01/16 | 2,904 | 2,922 | 2,904 | 2,908 | -11 | -0.4% | 1,300 |
| 2023/01/13 | 2,907 | 2,938 | 2,905 | 2,919 | -23 | -0.8% | 2,700 |
| 2023/01/12 | 2,953 | 2,953 | 2,935 | 2,942 | -15 | -0.5% | 1,000 |
| 2023/01/11 | 2,972 | 2,998 | 2,951 | 2,957 | -15 | -0.5% | 2,300 |
| 2023/01/10 | 3,005 | 3,010 | 2,971 | 2,972 | -20 | -0.7% | 4,200 |
| 2023/01/06 | 2,976 | 3,000 | 2,976 | 2,992 | +16 | +0.5% | 2,100 |
| 2023/01/05 | 2,960 | 2,985 | 2,934 | 2,976 | +42 | +1.4% | 5,700 |
| 2023/01/04 | 2,932 | 2,935 | 2,886 | 2,934 | +28 | +1% | 6,100 |
| 2022/12/30 | 2,900 | 2,908 | 2,900 | 2,906 | +10 | +0.3% | 700 |
| 2022/12/29 | 2,897 | 2,905 | 2,891 | 2,896 | +3 | +0.1% | 1,300 |
| 2022/12/28 | 2,923 | 2,923 | 2,884 | 2,893 | +20 | +0.7% | 2,300 |
| 2022/12/27 | 2,869 | 2,889 | 2,869 | 2,873 | +3 | +0.1% | 2,300 |
601～
650
件表示中 / 3360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 | 300,000円 | +4.3% | - | 0.33% | 32.01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 | 304,500円 | +0.3% | -5.6% | 3.69% | 12.21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 | 141,100円 | +3.1% | +20.0% | 2.69% | 10.48倍 | 0.63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 | 101,400円 | +5.1% | +135.3% | 0.99% | 60.39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 | 180,100円 | +6.0% | +41.0% | 2.78% | 33.46倍 | 1.81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
