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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,585 | 1,592 | 1,581 | 1,592 | +7 | +0.4% | 6,100 |
| 2017/12/13 | 1,576 | 1,588 | 1,563 | 1,585 | -4 | -0.3% | 4,500 |
| 2017/12/12 | 1,560 | 1,595 | 1,551 | 1,589 | +49 | +3.2% | 13,800 |
| 2017/12/11 | 1,499 | 1,542 | 1,499 | 1,540 | +55 | +3.7% | 12,500 |
| 2017/12/08 | 1,458 | 1,498 | 1,456 | 1,485 | +30 | +2.1% | 13,600 |
| 2017/12/07 | 1,457 | 1,457 | 1,449 | 1,455 | +5 | +0.3% | 1,100 |
| 2017/12/06 | 1,450 | 1,457 | 1,450 | 1,450 | ±0 | ±0% | 1,800 |
| 2017/12/05 | 1,458 | 1,458 | 1,447 | 1,450 | -7 | -0.5% | 2,000 |
| 2017/12/04 | 1,442 | 1,457 | 1,440 | 1,457 | +11 | +0.8% | 3,700 |
| 2017/12/01 | 1,467 | 1,467 | 1,444 | 1,446 | -21 | -1.4% | 5,000 |
| 2017/11/30 | 1,467 | 1,467 | 1,465 | 1,467 | +3 | +0.2% | 1,400 |
| 2017/11/29 | 1,467 | 1,467 | 1,464 | 1,464 | +2 | +0.1% | 1,500 |
| 2017/11/28 | 1,462 | 1,465 | 1,452 | 1,462 | +2 | +0.1% | 2,800 |
| 2017/11/27 | 1,452 | 1,460 | 1,442 | 1,460 | +10 | +0.7% | 4,700 |
| 2017/11/24 | 1,449 | 1,450 | 1,440 | 1,450 | +10 | +0.7% | 3,700 |
| 2017/11/22 | 1,432 | 1,441 | 1,431 | 1,440 | +9 | +0.6% | 2,500 |
| 2017/11/21 | 1,430 | 1,431 | 1,430 | 1,431 | ±0 | ±0% | 300 |
| 2017/11/20 | 1,435 | 1,435 | 1,418 | 1,431 | +1 | +0.1% | 2,200 |
| 2017/11/17 | 1,419 | 1,434 | 1,419 | 1,430 | +11 | +0.8% | 1,600 |
| 2017/11/16 | 1,426 | 1,426 | 1,410 | 1,419 | +12 | +0.9% | 900 |
| 2017/11/15 | 1,435 | 1,435 | 1,407 | 1,407 | -18 | -1.3% | 1,700 |
| 2017/11/14 | 1,443 | 1,443 | 1,425 | 1,425 | -3 | -0.2% | 1,300 |
| 2017/11/13 | 1,428 | 1,428 | 1,428 | 1,428 | ±0 | ±0% | 100 |
| 2017/11/10 | 1,438 | 1,438 | 1,428 | 1,428 | +1 | +0.1% | 900 |
| 2017/11/09 | 1,435 | 1,435 | 1,424 | 1,427 | -18 | -1.2% | 800 |
| 2017/11/08 | 1,420 | 1,445 | 1,418 | 1,445 | +24 | +1.7% | 1,500 |
| 2017/11/07 | 1,421 | 1,421 | 1,421 | 1,421 | -4 | -0.3% | 1,000 |
| 2017/11/06 | 1,424 | 1,436 | 1,422 | 1,425 | +1 | +0.1% | 1,400 |
| 2017/11/02 | 1,426 | 1,426 | 1,422 | 1,424 | -2 | -0.1% | 500 |
| 2017/11/01 | 1,428 | 1,440 | 1,425 | 1,426 | -2 | -0.1% | 2,500 |
| 2017/10/31 | 1,428 | 1,429 | 1,428 | 1,428 | -3 | -0.2% | 900 |
| 2017/10/30 | 1,453 | 1,453 | 1,431 | 1,431 | +8 | +0.6% | 900 |
| 2017/10/27 | 1,416 | 1,437 | 1,416 | 1,423 | -8 | -0.6% | 1,400 |
| 2017/10/26 | 1,423 | 1,431 | 1,423 | 1,431 | +2 | +0.1% | 3,200 |
| 2017/10/25 | 1,428 | 1,431 | 1,428 | 1,429 | -2 | -0.1% | 1,900 |
| 2017/10/24 | 1,430 | 1,439 | 1,428 | 1,431 | -4 | -0.3% | 3,600 |
| 2017/10/23 | 1,429 | 1,448 | 1,429 | 1,435 | -10 | -0.7% | 900 |
| 2017/10/20 | 1,430 | 1,448 | 1,430 | 1,445 | +7 | +0.5% | 2,200 |
| 2017/10/19 | 1,435 | 1,440 | 1,435 | 1,438 | +10 | +0.7% | 1,400 |
| 2017/10/18 | 1,425 | 1,450 | 1,425 | 1,428 | +1 | +0.1% | 1,200 |
| 2017/10/17 | 1,424 | 1,448 | 1,424 | 1,427 | +2 | +0.1% | 1,400 |
| 2017/10/16 | 1,450 | 1,450 | 1,425 | 1,425 | -8 | -0.6% | 2,600 |
| 2017/10/13 | 1,450 | 1,450 | 1,427 | 1,433 | -17 | -1.2% | 1,800 |
| 2017/10/12 | 1,455 | 1,458 | 1,450 | 1,450 | -7 | -0.5% | 1,000 |
| 2017/10/11 | 1,460 | 1,460 | 1,457 | 1,457 | -8 | -0.5% | 300 |
| 2017/10/10 | 1,465 | 1,465 | 1,456 | 1,465 | +9 | +0.6% | 4,200 |
| 2017/10/06 | 1,451 | 1,457 | 1,451 | 1,456 | -3 | -0.2% | 2,500 |
| 2017/10/05 | 1,445 | 1,463 | 1,440 | 1,459 | +20 | +1.4% | 4,900 |
| 2017/10/04 | 1,434 | 1,441 | 1,434 | 1,439 | +8 | +0.6% | 1,600 |
| 2017/10/03 | 1,429 | 1,431 | 1,418 | 1,431 | +9 | +0.6% | 3,900 |
1801～
1850
件表示中 / 3285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 | 295,100円 | +4.3% | - | 0.34% | 31.48倍 | 2.29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 | 154,700円 | +2.1% | -22.1% | 4.52% | 6.63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 | 99,200円 | +5.7% | -77.1% | 1.01% | 1377.78倍 | 1.96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 | 174,800円 | -4.3% | +65.8% | 2.86% | 30.97倍 | 1.77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
