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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 1,708 | 1,709 | 1,671 | 1,681 | +13 | +0.8% | 4,800 |
| 2017/04/10 | 1,650 | 1,700 | 1,650 | 1,668 | +19 | +1.2% | 8,800 |
| 2017/04/07 | 1,650 | 1,657 | 1,642 | 1,649 | +10 | +0.6% | 6,700 |
| 2017/04/06 | 1,715 | 1,730 | 1,600 | 1,639 | -109 | -6.2% | 24,500 |
| 2017/04/05 | 1,686 | 1,799 | 1,650 | 1,748 | +25 | +1.5% | 19,900 |
| 2017/04/04 | 1,869 | 1,869 | 1,723 | 1,723 | -144 | -7.7% | 37,500 |
| 2017/04/03 | 1,802 | 1,901 | 1,802 | 1,867 | +88 | +4.9% | 32,200 |
| 2017/03/31 | 1,750 | 1,788 | 1,750 | 1,779 | +44 | +2.5% | 18,000 |
| 2017/03/30 | 1,715 | 1,740 | 1,704 | 1,735 | +43 | +2.5% | 16,200 |
| 2017/03/29 | 1,653 | 1,716 | 1,653 | 1,692 | +45 | +2.7% | 20,100 |
| 2017/03/28 | 1,673 | 1,678 | 1,630 | 1,647 | -17 | -1% | 12,600 |
| 2017/03/27 | 1,630 | 1,664 | 1,577 | 1,664 | +90 | +5.7% | 13,700 |
| 2017/03/24 | 1,550 | 1,575 | 1,550 | 1,574 | +24 | +1.5% | 7,200 |
| 2017/03/23 | 1,557 | 1,561 | 1,543 | 1,550 | +33 | +2.2% | 5,300 |
| 2017/03/22 | 1,540 | 1,570 | 1,517 | 1,517 | -23 | -1.5% | 12,300 |
| 2017/03/21 | 1,500 | 1,548 | 1,500 | 1,540 | +51 | +3.4% | 11,200 |
| 2017/03/17 | 1,473 | 1,489 | 1,456 | 1,489 | +34 | +2.3% | 4,900 |
| 2017/03/16 | 1,445 | 1,455 | 1,439 | 1,455 | +11 | +0.8% | 2,600 |
| 2017/03/15 | 1,467 | 1,476 | 1,444 | 1,444 | -33 | -2.2% | 8,400 |
| 2017/03/14 | 1,488 | 1,488 | 1,472 | 1,477 | -12 | -0.8% | 3,800 |
| 2017/03/13 | 1,465 | 1,500 | 1,465 | 1,489 | +3 | +0.2% | 9,700 |
| 2017/03/10 | 1,474 | 1,486 | 1,460 | 1,486 | +22 | +1.5% | 4,900 |
| 2017/03/09 | 1,459 | 1,470 | 1,446 | 1,464 | +1 | +0.1% | 4,400 |
| 2017/03/08 | 1,449 | 1,469 | 1,448 | 1,463 | +16 | +1.1% | 5,600 |
| 2017/03/07 | 1,435 | 1,448 | 1,433 | 1,447 | +19 | +1.3% | 4,700 |
| 2017/03/06 | 1,418 | 1,432 | 1,413 | 1,428 | +15 | +1.1% | 3,000 |
| 2017/03/03 | 1,427 | 1,427 | 1,413 | 1,413 | -12 | -0.8% | 3,300 |
| 2017/03/02 | 1,429 | 1,435 | 1,417 | 1,425 | +5 | +0.4% | 4,100 |
| 2017/03/01 | 1,418 | 1,429 | 1,411 | 1,420 | +4 | +0.3% | 3,200 |
| 2017/02/28 | 1,415 | 1,416 | 1,408 | 1,416 | +6 | +0.4% | 1,800 |
| 2017/02/27 | 1,418 | 1,418 | 1,405 | 1,410 | +3 | +0.2% | 2,800 |
| 2017/02/24 | 1,406 | 1,418 | 1,405 | 1,407 | +6 | +0.4% | 4,000 |
| 2017/02/23 | 1,391 | 1,404 | 1,391 | 1,401 | +11 | +0.8% | 3,000 |
| 2017/02/22 | 1,400 | 1,410 | 1,390 | 1,390 | ±0 | ±0% | 4,300 |
| 2017/02/21 | 1,382 | 1,400 | 1,380 | 1,390 | +9 | +0.7% | 4,700 |
| 2017/02/20 | 1,385 | 1,385 | 1,376 | 1,381 | -4 | -0.3% | 3,800 |
| 2017/02/17 | 1,380 | 1,390 | 1,379 | 1,385 | +5 | +0.4% | 1,300 |
| 2017/02/16 | 1,388 | 1,398 | 1,379 | 1,380 | -2 | -0.1% | 3,000 |
| 2017/02/15 | 1,408 | 1,408 | 1,382 | 1,382 | -21 | -1.5% | 6,900 |
| 2017/02/14 | 1,428 | 1,428 | 1,401 | 1,403 | -6 | -0.4% | 3,500 |
| 2017/02/13 | 1,442 | 1,442 | 1,408 | 1,409 | -17 | -1.2% | 6,500 |
| 2017/02/10 | 1,432 | 1,445 | 1,421 | 1,426 | -2 | -0.1% | 5,400 |
| 2017/02/09 | 1,426 | 1,430 | 1,412 | 1,428 | +2 | +0.1% | 5,100 |
| 2017/02/08 | 1,418 | 1,433 | 1,404 | 1,426 | +21 | +1.5% | 7,900 |
| 2017/02/07 | 1,410 | 1,410 | 1,383 | 1,405 | -8 | -0.6% | 6,800 |
| 2017/02/06 | 1,376 | 1,428 | 1,376 | 1,413 | +40 | +2.9% | 14,300 |
| 2017/02/03 | 1,369 | 1,379 | 1,360 | 1,373 | +8 | +0.6% | 5,900 |
| 2017/02/02 | 1,350 | 1,380 | 1,350 | 1,365 | +18 | +1.3% | 7,600 |
| 2017/02/01 | 1,360 | 1,370 | 1,347 | 1,347 | -12 | -0.9% | 8,900 |
| 2017/01/31 | 1,355 | 1,365 | 1,354 | 1,359 | -4 | -0.3% | 4,400 |
2001～
2050
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 | 291,000円 | +4.3% | - | 0.34% | 31.05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 | 137,000円 | +3.1% | +11.5% | 2.77% | 12.72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 | 149,000円 | +6.3% | +11.4% | 3.36% | 8.52倍 | 0.89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 | 98,600円 | +5.1% | +135.3% | 1.01% | 58.73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 | 197,200円 | -4.3% | +65.8% | 2.54% | 34.93倍 | 1.99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
