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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 1,415 | 1,424 | 1,415 | 1,422 | +17 | +1.2% | 1,600 |
| 2017/09/29 | 1,401 | 1,405 | 1,401 | 1,405 | +2 | +0.1% | 1,300 |
| 2017/09/28 | 1,403 | 1,414 | 1,402 | 1,403 | ±0 | ±0% | 1,600 |
| 2017/09/27 | 1,401 | 1,422 | 1,401 | 1,403 | -22 | -1.5% | 1,000 |
| 2017/09/26 | 1,414 | 1,428 | 1,375 | 1,425 | -15 | -1% | 2,500 |
| 2017/09/25 | 1,447 | 1,450 | 1,414 | 1,440 | +39 | +2.8% | 3,900 |
| 2017/09/22 | 1,409 | 1,409 | 1,401 | 1,401 | -2 | -0.1% | 1,600 |
| 2017/09/21 | 1,409 | 1,409 | 1,401 | 1,403 | +3 | +0.2% | 700 |
| 2017/09/20 | 1,410 | 1,410 | 1,400 | 1,400 | +1 | +0.1% | 1,100 |
| 2017/09/19 | 1,395 | 1,406 | 1,395 | 1,399 | +4 | +0.3% | 700 |
| 2017/09/15 | 1,384 | 1,400 | 1,383 | 1,395 | +12 | +0.9% | 1,600 |
| 2017/09/14 | 1,403 | 1,403 | 1,381 | 1,383 | -24 | -1.7% | 1,600 |
| 2017/09/13 | 1,369 | 1,410 | 1,357 | 1,407 | +49 | +3.6% | 2,400 |
| 2017/09/12 | 1,360 | 1,367 | 1,355 | 1,358 | -2 | -0.1% | 1,300 |
| 2017/09/11 | 1,341 | 1,369 | 1,341 | 1,360 | -20 | -1.4% | 3,200 |
| 2017/09/08 | 1,361 | 1,380 | 1,360 | 1,380 | +29 | +2.1% | 1,800 |
| 2017/09/07 | 1,417 | 1,417 | 1,320 | 1,351 | -66 | -4.7% | 13,100 |
| 2017/09/06 | 1,423 | 1,423 | 1,415 | 1,417 | -6 | -0.4% | 1,000 |
| 2017/09/05 | 1,424 | 1,435 | 1,423 | 1,423 | -3 | -0.2% | 1,200 |
| 2017/09/04 | 1,425 | 1,435 | 1,425 | 1,426 | +1 | +0.1% | 3,700 |
| 2017/09/01 | 1,417 | 1,426 | 1,417 | 1,425 | +9 | +0.6% | 800 |
| 2017/08/31 | 1,417 | 1,419 | 1,416 | 1,416 | ±0 | ±0% | 1,000 |
| 2017/08/30 | 1,416 | 1,416 | 1,416 | 1,416 | +3 | +0.2% | 1,500 |
| 2017/08/29 | 1,436 | 1,436 | 1,412 | 1,413 | -7 | -0.5% | 2,100 |
1901～
1950
件表示中 / 3361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 | 300,500円 | +4.3% | - | 0.33% | 32.06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 | 306,500円 | +0.3% | -5.6% | 3.67% | 12.29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 |
| カネコ種 | 142,100円 | +3.1% | +20.0% | 2.67% | 10.56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 | 101,200円 | +5.1% | +135.3% | 0.99% | 60.27倍 | 1.93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 | 180,000円 | +6.0% | +41.0% | 2.78% | 33.44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
