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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,455 | 1,470 | 1,451 | 1,453 | -2 | -0.1% | 2,600 |
| 2017/06/14 | 1,462 | 1,465 | 1,455 | 1,455 | -7 | -0.5% | 2,300 |
| 2017/06/13 | 1,467 | 1,480 | 1,462 | 1,462 | -5 | -0.3% | 2,400 |
| 2017/06/12 | 1,460 | 1,519 | 1,451 | 1,467 | -73 | -4.7% | 5,900 |
| 2017/06/09 | 1,474 | 1,540 | 1,474 | 1,540 | +66 | +4.5% | 3,900 |
| 2017/06/08 | 1,470 | 1,503 | 1,470 | 1,474 | +4 | +0.3% | 4,100 |
| 2017/06/07 | 1,481 | 1,481 | 1,455 | 1,470 | -16 | -1.1% | 2,300 |
| 2017/06/06 | 1,482 | 1,490 | 1,482 | 1,486 | -9 | -0.6% | 1,500 |
| 2017/06/05 | 1,500 | 1,502 | 1,495 | 1,495 | +1 | +0.1% | 1,400 |
| 2017/06/02 | 1,514 | 1,514 | 1,492 | 1,494 | -14 | -0.9% | 2,600 |
| 2017/06/01 | 1,506 | 1,518 | 1,503 | 1,508 | +3 | +0.2% | 800 |
| 2017/05/31 | 1,532 | 1,532 | 1,500 | 1,505 | -27 | -1.8% | 1,800 |
| 2017/05/30 | 1,531 | 1,532 | 1,530 | 1,532 | +4 | +0.3% | 2,100 |
| 2017/05/29 | 1,526 | 1,535 | 1,526 | 1,528 | +2 | +0.1% | 1,600 |
| 2017/05/26 | 1,540 | 1,550 | 1,525 | 1,526 | +11 | +0.7% | 3,500 |
| 2017/05/25 | 1,501 | 1,529 | 1,497 | 1,515 | +22 | +1.5% | 4,600 |
| 2017/05/24 | 1,475 | 1,502 | 1,473 | 1,493 | -6 | -0.4% | 4,300 |
| 2017/05/23 | 1,508 | 1,508 | 1,480 | 1,499 | -9 | -0.6% | 3,300 |
| 2017/05/22 | 1,432 | 1,508 | 1,432 | 1,508 | +76 | +5.3% | 9,900 |
| 2017/05/19 | 1,416 | 1,433 | 1,416 | 1,432 | +16 | +1.1% | 1,900 |
| 2017/05/18 | 1,400 | 1,440 | 1,394 | 1,416 | +2 | +0.1% | 5,600 |
| 2017/05/17 | 1,445 | 1,445 | 1,402 | 1,414 | -24 | -1.7% | 4,300 |
| 2017/05/16 | 1,460 | 1,460 | 1,410 | 1,438 | -12 | -0.8% | 3,800 |
| 2017/05/15 | 1,470 | 1,470 | 1,440 | 1,450 | -20 | -1.4% | 3,300 |
| 2017/05/12 | 1,472 | 1,500 | 1,461 | 1,470 | -2 | -0.1% | 4,800 |
| 2017/05/11 | 1,471 | 1,480 | 1,470 | 1,472 | +2 | +0.1% | 2,600 |
| 2017/05/10 | 1,500 | 1,500 | 1,463 | 1,470 | -34 | -2.3% | 5,600 |
| 2017/05/09 | 1,510 | 1,510 | 1,499 | 1,504 | +9 | +0.6% | 3,100 |
| 2017/05/08 | 1,506 | 1,506 | 1,490 | 1,495 | +21 | +1.4% | 5,500 |
| 2017/05/02 | 1,456 | 1,483 | 1,455 | 1,474 | +15 | +1% | 5,600 |
| 2017/05/01 | 1,500 | 1,507 | 1,451 | 1,459 | -51 | -3.4% | 10,300 |
| 2017/04/28 | 1,575 | 1,579 | 1,500 | 1,510 | -75 | -4.7% | 12,900 |
| 2017/04/27 | 1,590 | 1,595 | 1,575 | 1,585 | -5 | -0.3% | 12,300 |
| 2017/04/26 | 1,599 | 1,627 | 1,562 | 1,590 | -169 | -9.6% | 60,800 |
| 2017/04/25 | 1,757 | 1,759 | 1,738 | 1,759 | +22 | +1.3% | 24,400 |
| 2017/04/24 | 1,740 | 1,755 | 1,737 | 1,737 | ±0 | ±0% | 26,700 |
| 2017/04/21 | 1,735 | 1,738 | 1,724 | 1,737 | +4 | +0.2% | 11,500 |
| 2017/04/20 | 1,730 | 1,734 | 1,724 | 1,733 | +9 | +0.5% | 8,900 |
| 2017/04/19 | 1,714 | 1,724 | 1,708 | 1,724 | +17 | +1% | 7,400 |
| 2017/04/18 | 1,701 | 1,724 | 1,698 | 1,707 | +17 | +1% | 9,300 |
| 2017/04/17 | 1,677 | 1,699 | 1,677 | 1,690 | +15 | +0.9% | 4,500 |
| 2017/04/14 | 1,679 | 1,695 | 1,662 | 1,675 | +14 | +0.8% | 4,100 |
| 2017/04/13 | 1,660 | 1,679 | 1,655 | 1,661 | -5 | -0.3% | 5,200 |
| 2017/04/12 | 1,685 | 1,695 | 1,650 | 1,666 | -15 | -0.9% | 8,400 |
| 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 |
2001～
2050
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
