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 |
|---|---|---|---|---|---|---|---|
| 2018/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/21 | 1,863 | 1,890 | 1,863 | 1,864 | -5 | -0.3% | 600 |
| 2018/11/20 | 1,899 | 1,899 | 1,862 | 1,869 | -38 | -2% | 3,500 |
| 2018/11/19 | 1,900 | 1,909 | 1,860 | 1,907 | -1 | -0.1% | 900 |
| 2018/11/16 | 1,889 | 1,917 | 1,852 | 1,908 | +19 | +1% | 1,400 |
| 2018/11/15 | 1,907 | 1,907 | 1,888 | 1,889 | -18 | -0.9% | 3,300 |
| 2018/11/14 | 1,919 | 1,920 | 1,907 | 1,907 | ±0 | ±0% | 300 |
| 2018/11/13 | 1,920 | 1,920 | 1,907 | 1,907 | -12 | -0.6% | 300 |
| 2018/11/12 | 1,903 | 1,919 | 1,903 | 1,919 | +17 | +0.9% | 500 |
| 2018/11/09 | 1,905 | 1,905 | 1,902 | 1,902 | -3 | -0.2% | 500 |
| 2018/11/08 | 1,904 | 1,905 | 1,894 | 1,905 | +15 | +0.8% | 600 |
| 2018/11/07 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 100 |
| 2018/11/06 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 100 |
| 2018/11/05 | 1,890 | 1,900 | 1,890 | 1,890 | +4 | +0.2% | 1,600 |
| 2018/11/02 | 1,882 | 1,890 | 1,882 | 1,886 | +4 | +0.2% | 700 |
| 2018/11/01 | 1,910 | 1,910 | 1,882 | 1,882 | -28 | -1.5% | 400 |
| 2018/10/31 | 1,816 | 2,050 | 1,816 | 1,910 | +102 | +5.6% | 6,900 |
| 2018/10/30 | 1,837 | 1,837 | 1,802 | 1,808 | -29 | -1.6% | 23,500 |
| 2018/10/29 | 1,867 | 1,870 | 1,837 | 1,837 | -45 | -2.4% | 1,900 |
| 2018/10/26 | 1,867 | 1,949 | 1,867 | 1,882 | +2 | +0.1% | 2,400 |
| 2018/10/25 | 1,870 | 1,880 | 1,863 | 1,880 | -17 | -0.9% | 1,200 |
| 2018/10/24 | 1,922 | 1,922 | 1,895 | 1,897 | -25 | -1.3% | 2,200 |
| 2018/10/23 | 1,928 | 1,928 | 1,905 | 1,922 | -8 | -0.4% | 600 |
| 2018/10/22 | 1,934 | 1,934 | 1,901 | 1,930 | -4 | -0.2% | 1,600 |
| 2018/10/19 | 1,925 | 1,934 | 1,925 | 1,934 | +11 | +0.6% | 700 |
| 2018/10/18 | 1,922 | 1,925 | 1,921 | 1,923 | - | - | 400 |
| 2018/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/16 | 1,940 | 1,940 | 1,920 | 1,940 | ±0 | ±0% | 1,600 |
| 2018/10/15 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 100 |
| 2018/10/12 | 1,927 | 1,940 | 1,925 | 1,940 | +1 | +0.1% | 1,100 |
| 2018/10/11 | 1,929 | 1,940 | 1,928 | 1,939 | +1 | +0.1% | 1,700 |
| 2018/10/10 | 1,931 | 1,938 | 1,929 | 1,938 | +7 | +0.4% | 1,800 |
| 2018/10/09 | 1,935 | 1,935 | 1,931 | 1,931 | +1 | +0.1% | 800 |
| 2018/10/05 | 1,934 | 1,934 | 1,930 | 1,930 | +9 | +0.5% | 500 |
| 2018/10/04 | 1,929 | 1,934 | 1,920 | 1,921 | -18 | -0.9% | 1,300 |
| 2018/10/03 | 1,940 | 1,940 | 1,901 | 1,939 | -1 | -0.1% | 2,700 |
| 2018/10/02 | 1,938 | 1,960 | 1,920 | 1,940 | +5 | +0.3% | 2,300 |
| 2018/10/01 | 1,973 | 1,973 | 1,935 | 1,935 | +2 | +0.1% | 1,300 |
| 2018/09/28 | 1,931 | 1,933 | 1,931 | 1,933 | +2 | +0.1% | 400 |
| 2018/09/27 | 1,935 | 1,937 | 1,930 | 1,931 | -5 | -0.3% | 1,100 |
| 2018/09/26 | 1,925 | 1,968 | 1,925 | 1,936 | +7 | +0.4% | 1,600 |
| 2018/09/25 | 1,930 | 1,943 | 1,929 | 1,929 | -1 | -0.1% | 900 |
| 2018/09/21 | 1,920 | 1,934 | 1,920 | 1,930 | +9 | +0.5% | 1,500 |
| 2018/09/20 | 1,921 | 1,921 | 1,921 | 1,921 | -20 | -1% | 800 |
| 2018/09/19 | 1,918 | 1,985 | 1,905 | 1,941 | +25 | +1.3% | 2,200 |
| 2018/09/18 | 1,900 | 1,925 | 1,881 | 1,916 | +36 | +1.9% | 1,000 |
| 2018/09/14 | 1,894 | 1,900 | 1,880 | 1,880 | +34 | +1.8% | 1,600 |
| 2018/09/13 | 1,853 | 1,855 | 1,845 | 1,846 | -4 | -0.2% | 1,500 |
| 2018/09/12 | 1,899 | 1,899 | 1,850 | 1,850 | -15 | -0.8% | 23,700 |
| 2018/09/11 | 1,881 | 1,882 | 1,802 | 1,865 | -54 | -2.8% | 3,700 |
1601～
1650
件表示中 / 3317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 | 290,500円 | +4.3% | - | 0.34% | 31.00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 |
| カネコ種 | 137,300円 | +3.1% | +11.5% | 2.77% | 12.75倍 | 0.62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 |
| ホクリヨウ | 147,600円 | +6.3% | +11.4% | 3.39% | 8.44倍 | 0.88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 | 98,400円 | +5.1% | +135.3% | 1.02% | 58.61倍 | 1.88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 | 202,000円 | -4.3% | +65.8% | 2.48% | 35.78倍 | 2.04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
