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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,185 | 3,200 | 3,180 | 3,180 | -20 | -0.6% | 600 |
| 2025/02/14 | 3,205 | 3,205 | 3,185 | 3,200 | -5 | -0.2% | 1,100 |
| 2025/02/13 | 3,205 | 3,215 | 3,185 | 3,205 | ±0 | ±0% | 1,400 |
| 2025/02/12 | 3,220 | 3,220 | 3,185 | 3,205 | -25 | -0.8% | 1,400 |
| 2025/02/10 | 3,240 | 3,240 | 3,200 | 3,230 | -10 | -0.3% | 3,400 |
| 2025/02/07 | 3,240 | 3,250 | 3,240 | 3,240 | -15 | -0.5% | 800 |
| 2025/02/06 | 3,250 | 3,255 | 3,250 | 3,255 | ±0 | ±0% | 400 |
| 2025/02/05 | 3,260 | 3,265 | 3,240 | 3,255 | ±0 | ±0% | 1,300 |
| 2025/02/04 | 3,250 | 3,260 | 3,230 | 3,255 | +10 | +0.3% | 1,600 |
| 2025/02/03 | 3,275 | 3,275 | 3,245 | 3,245 | -5 | -0.2% | 1,800 |
| 2025/01/31 | 3,320 | 3,320 | 3,250 | 3,250 | -60 | -1.8% | 3,800 |
| 2025/01/30 | 3,315 | 3,315 | 3,290 | 3,310 | +10 | +0.3% | 1,200 |
| 2025/01/29 | 3,285 | 3,300 | 3,285 | 3,300 | +20 | +0.6% | 1,000 |
| 2025/01/28 | 3,260 | 3,280 | 3,255 | 3,280 | +25 | +0.8% | 2,100 |
| 2025/01/27 | 3,250 | 3,260 | 3,250 | 3,255 | +10 | +0.3% | 700 |
| 2025/01/24 | 3,240 | 3,255 | 3,235 | 3,245 | -15 | -0.5% | 600 |
| 2025/01/23 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 200 |
| 2025/01/22 | 3,240 | 3,260 | 3,235 | 3,260 | +40 | +1.2% | 2,300 |
| 2025/01/21 | 3,235 | 3,235 | 3,220 | 3,220 | ±0 | ±0% | 700 |
| 2025/01/20 | 3,235 | 3,235 | 3,220 | 3,220 | ±0 | ±0% | 900 |
| 2025/01/17 | 3,225 | 3,225 | 3,205 | 3,220 | ±0 | ±0% | 1,100 |
| 2025/01/16 | 3,230 | 3,230 | 3,220 | 3,220 | -5 | -0.2% | 600 |
| 2025/01/15 | 3,250 | 3,250 | 3,225 | 3,225 | -25 | -0.8% | 300 |
| 2025/01/14 | 3,230 | 3,250 | 3,225 | 3,250 | +30 | +0.9% | 1,200 |
| 2025/01/10 | 3,235 | 3,235 | 3,220 | 3,220 | -15 | -0.5% | 900 |
| 2025/01/09 | 3,235 | 3,250 | 3,230 | 3,235 | +5 | +0.2% | 1,800 |
| 2025/01/08 | 3,230 | 3,255 | 3,230 | 3,230 | ±0 | ±0% | 1,000 |
| 2025/01/07 | 3,230 | 3,235 | 3,215 | 3,230 | +20 | +0.6% | 800 |
| 2025/01/06 | 3,235 | 3,235 | 3,185 | 3,210 | +30 | +0.9% | 4,100 |
| 2024/12/30 | 3,155 | 3,185 | 3,155 | 3,180 | +35 | +1.1% | 2,000 |
| 2024/12/27 | 3,120 | 3,145 | 3,120 | 3,145 | +25 | +0.8% | 1,400 |
| 2024/12/26 | 3,140 | 3,150 | 3,115 | 3,120 | -20 | -0.6% | 2,500 |
| 2024/12/25 | 3,130 | 3,155 | 3,130 | 3,140 | -5 | -0.2% | 2,200 |
| 2024/12/24 | 3,165 | 3,165 | 3,145 | 3,145 | -20 | -0.6% | 1,300 |
| 2024/12/23 | 3,175 | 3,175 | 3,165 | 3,165 | ±0 | ±0% | 800 |
| 2024/12/20 | 3,180 | 3,180 | 3,165 | 3,165 | ±0 | ±0% | 2,300 |
| 2024/12/19 | 3,185 | 3,185 | 3,140 | 3,165 | -20 | -0.6% | 2,500 |
| 2024/12/18 | 3,175 | 3,185 | 3,165 | 3,185 | +10 | +0.3% | 1,600 |
| 2024/12/17 | 3,110 | 3,175 | 3,110 | 3,175 | +75 | +2.4% | 4,200 |
| 2024/12/16 | 3,095 | 3,100 | 3,095 | 3,100 | +5 | +0.2% | 1,300 |
| 2024/12/13 | 3,115 | 3,120 | 3,095 | 3,095 | -10 | -0.3% | 800 |
| 2024/12/12 | 3,120 | 3,120 | 3,100 | 3,105 | -15 | -0.5% | 1,600 |
| 2024/12/11 | 3,125 | 3,130 | 3,120 | 3,120 | -10 | -0.3% | 1,200 |
| 2024/12/10 | 3,090 | 3,130 | 3,085 | 3,130 | +45 | +1.5% | 2,000 |
| 2024/12/09 | 3,075 | 3,085 | 3,060 | 3,085 | +25 | +0.8% | 1,100 |
| 2024/12/06 | 3,050 | 3,080 | 3,050 | 3,060 | +10 | +0.3% | 500 |
| 2024/12/05 | 3,070 | 3,070 | 3,050 | 3,050 | -10 | -0.3% | 1,400 |
| 2024/12/04 | 3,075 | 3,075 | 3,060 | 3,060 | -10 | -0.3% | 1,300 |
| 2024/12/03 | 3,075 | 3,085 | 3,070 | 3,070 | -5 | -0.2% | 1,100 |
| 2024/12/02 | 3,075 | 3,080 | 3,075 | 3,075 | ±0 | ±0% | 1,400 |
51～
100
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
