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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,436 | 1,437 | 1,420 | 1,420 | +2 | +0.1% | 2,700 |
| 2017/08/25 | 1,412 | 1,418 | 1,412 | 1,418 | +6 | +0.4% | 1,200 |
| 2017/08/24 | 1,410 | 1,413 | 1,404 | 1,412 | -6 | -0.4% | 700 |
| 2017/08/23 | 1,422 | 1,422 | 1,418 | 1,418 | -1 | -0.1% | 1,200 |
| 2017/08/22 | 1,419 | 1,419 | 1,404 | 1,419 | +14 | +1% | 500 |
| 2017/08/21 | 1,420 | 1,420 | 1,405 | 1,405 | -18 | -1.3% | 2,100 |
| 2017/08/18 | 1,425 | 1,425 | 1,414 | 1,423 | +8 | +0.6% | 1,100 |
| 2017/08/17 | 1,410 | 1,418 | 1,410 | 1,415 | +2 | +0.1% | 500 |
| 2017/08/16 | 1,408 | 1,418 | 1,408 | 1,413 | -6 | -0.4% | 800 |
| 2017/08/15 | 1,402 | 1,429 | 1,402 | 1,419 | +18 | +1.3% | 900 |
| 2017/08/14 | 1,408 | 1,411 | 1,401 | 1,401 | -21 | -1.5% | 2,700 |
| 2017/08/10 | 1,433 | 1,433 | 1,422 | 1,422 | ±0 | ±0% | 1,400 |
| 2017/08/09 | 1,427 | 1,428 | 1,420 | 1,422 | +1 | +0.1% | 1,300 |
| 2017/08/08 | 1,433 | 1,433 | 1,420 | 1,421 | -4 | -0.3% | 900 |
| 2017/08/07 | 1,422 | 1,428 | 1,416 | 1,425 | -5 | -0.3% | 1,600 |
| 2017/08/04 | 1,432 | 1,432 | 1,421 | 1,430 | +8 | +0.6% | 700 |
| 2017/08/03 | 1,426 | 1,435 | 1,422 | 1,422 | -3 | -0.2% | 1,100 |
| 2017/08/02 | 1,415 | 1,427 | 1,415 | 1,425 | +8 | +0.6% | 400 |
| 2017/08/01 | 1,440 | 1,440 | 1,412 | 1,417 | -23 | -1.6% | 3,400 |
| 2017/07/31 | 1,438 | 1,440 | 1,431 | 1,440 | +2 | +0.1% | 1,300 |
| 2017/07/28 | 1,440 | 1,442 | 1,438 | 1,438 | -6 | -0.4% | 2,500 |
| 2017/07/27 | 1,449 | 1,449 | 1,440 | 1,444 | -6 | -0.4% | 2,100 |
| 2017/07/26 | 1,444 | 1,450 | 1,444 | 1,450 | ±0 | ±0% | 1,100 |
| 2017/07/25 | 1,445 | 1,452 | 1,445 | 1,450 | +3 | +0.2% | 1,500 |
| 2017/07/24 | 1,450 | 1,450 | 1,446 | 1,447 | ±0 | ±0% | 600 |
| 2017/07/21 | 1,448 | 1,452 | 1,447 | 1,447 | -4 | -0.3% | 1,700 |
| 2017/07/20 | 1,451 | 1,451 | 1,449 | 1,451 | -1 | -0.1% | 2,500 |
| 2017/07/19 | 1,447 | 1,454 | 1,446 | 1,452 | +2 | +0.1% | 2,600 |
| 2017/07/18 | 1,447 | 1,450 | 1,446 | 1,450 | +3 | +0.2% | 1,900 |
| 2017/07/14 | 1,449 | 1,449 | 1,445 | 1,447 | -2 | -0.1% | 2,300 |
| 2017/07/13 | 1,460 | 1,463 | 1,446 | 1,449 | -11 | -0.8% | 2,300 |
| 2017/07/12 | 1,460 | 1,462 | 1,451 | 1,460 | ±0 | ±0% | 2,200 |
| 2017/07/11 | 1,468 | 1,468 | 1,460 | 1,460 | -8 | -0.5% | 2,200 |
| 2017/07/10 | 1,470 | 1,470 | 1,460 | 1,468 | +11 | +0.8% | 1,000 |
| 2017/07/07 | 1,478 | 1,478 | 1,457 | 1,457 | -20 | -1.4% | 2,000 |
| 2017/07/06 | 1,477 | 1,477 | 1,473 | 1,477 | +7 | +0.5% | 700 |
| 2017/07/05 | 1,464 | 1,480 | 1,464 | 1,470 | +6 | +0.4% | 1,400 |
| 2017/07/04 | 1,458 | 1,496 | 1,458 | 1,464 | +8 | +0.5% | 1,600 |
| 2017/07/03 | 1,456 | 1,456 | 1,455 | 1,456 | +1 | +0.1% | 1,700 |
| 2017/06/30 | 1,450 | 1,455 | 1,450 | 1,455 | +2 | +0.1% | 200 |
| 2017/06/29 | 1,454 | 1,454 | 1,439 | 1,453 | +20 | +1.4% | 1,000 |
| 2017/06/28 | 1,454 | 1,454 | 1,430 | 1,433 | -24 | -1.6% | 3,500 |
| 2017/06/27 | 1,455 | 1,463 | 1,452 | 1,457 | +5 | +0.3% | 1,100 |
| 2017/06/26 | 1,457 | 1,457 | 1,452 | 1,452 | -5 | -0.3% | 800 |
| 2017/06/23 | 1,469 | 1,469 | 1,457 | 1,457 | -12 | -0.8% | 1,300 |
| 2017/06/22 | 1,486 | 1,486 | 1,469 | 1,469 | -10 | -0.7% | 300 |
| 2017/06/21 | 1,488 | 1,488 | 1,479 | 1,479 | ±0 | ±0% | 600 |
| 2017/06/20 | 1,496 | 1,496 | 1,476 | 1,479 | +3 | +0.2% | 2,500 |
| 2017/06/19 | 1,467 | 1,476 | 1,467 | 1,476 | +6 | +0.4% | 900 |
| 2017/06/16 | 1,452 | 1,470 | 1,452 | 1,470 | +17 | +1.2% | 900 |
1951～
2000
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
