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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,036 | 1,036 | 975 | 975 | -16 | -1.6% | 1,800 |
| 2016/01/19 | 969 | 999 | 969 | 991 | +41 | +4.3% | 300 |
| 2016/01/18 | 960 | 960 | 941 | 950 | -20 | -2.1% | 2,100 |
| 2016/01/15 | 980 | 989 | 970 | 970 | -20 | -2% | 2,300 |
| 2016/01/14 | 1,000 | 1,000 | 955 | 990 | -10 | -1% | 2,300 |
| 2016/01/13 | 1,029 | 1,029 | 998 | 1,000 | +16 | +1.6% | 1,400 |
| 2016/01/12 | 1,015 | 1,015 | 984 | 984 | -3 | -0.3% | 1,700 |
| 2016/01/08 | 1,014 | 1,014 | 972 | 987 | -27 | -2.7% | 3,200 |
| 2016/01/07 | 1,045 | 1,045 | 1,014 | 1,014 | -1 | -0.1% | 2,700 |
| 2016/01/06 | 1,043 | 1,043 | 1,015 | 1,015 | -7 | -0.7% | 800 |
| 2016/01/05 | 1,044 | 1,044 | 1,022 | 1,022 | -23 | -2.2% | 1,100 |
| 2016/01/04 | 1,045 | 1,045 | 1,045 | 1,045 | +9 | +0.9% | 300 |
| 2015/12/30 | 1,049 | 1,049 | 1,036 | 1,036 | +9 | +0.9% | 300 |
| 2015/12/29 | 1,015 | 1,039 | 1,015 | 1,027 | +27 | +2.7% | 1,600 |
| 2015/12/28 | 1,010 | 1,015 | 994 | 1,000 | +18 | +1.8% | 4,300 |
| 2015/12/25 | 1,009 | 1,024 | 982 | 982 | -44 | -4.3% | 11,200 |
| 2015/12/24 | 1,032 | 1,050 | 1,026 | 1,026 | -14 | -1.3% | 5,500 |
| 2015/12/22 | 1,050 | 1,050 | 1,040 | 1,040 | -9 | -0.9% | 2,500 |
| 2015/12/21 | 1,060 | 1,060 | 1,049 | 1,049 | -3 | -0.3% | 1,600 |
| 2015/12/18 | 1,070 | 1,070 | 1,047 | 1,052 | +11 | +1.1% | 3,200 |
| 2015/12/17 | 1,056 | 1,056 | 1,040 | 1,041 | -15 | -1.4% | 2,900 |
| 2015/12/16 | 1,066 | 1,066 | 1,056 | 1,056 | +8 | +0.8% | 800 |
| 2015/12/15 | 1,048 | 1,050 | 1,048 | 1,048 | +1 | +0.1% | 2,200 |
| 2015/12/14 | 1,072 | 1,072 | 1,047 | 1,047 | -18 | -1.7% | 3,500 |
| 2015/12/11 | 1,065 | 1,070 | 1,065 | 1,065 | +5 | +0.5% | 2,500 |
| 2015/12/10 | 1,086 | 1,086 | 1,060 | 1,060 | -5 | -0.5% | 1,300 |
| 2015/12/09 | 1,065 | 1,070 | 1,060 | 1,065 | +2 | +0.2% | 1,000 |
| 2015/12/08 | 1,063 | 1,063 | 1,056 | 1,063 | -5 | -0.5% | 1,900 |
| 2015/12/07 | 1,067 | 1,068 | 1,055 | 1,068 | -24 | -2.2% | 4,600 |
| 2015/12/04 | 1,092 | 1,092 | 1,080 | 1,092 | -5 | -0.5% | 1,000 |
| 2015/12/03 | 1,090 | 1,109 | 1,090 | 1,097 | +7 | +0.6% | 2,200 |
| 2015/12/02 | 1,078 | 1,095 | 1,078 | 1,090 | +12 | +1.1% | 2,000 |
| 2015/12/01 | 1,058 | 1,090 | 1,058 | 1,078 | +23 | +2.2% | 4,300 |
| 2015/11/30 | 1,055 | 1,055 | 1,054 | 1,055 | ±0 | ±0% | 1,300 |
| 2015/11/27 | 1,050 | 1,055 | 1,042 | 1,055 | +3 | +0.3% | 3,100 |
| 2015/11/26 | 1,057 | 1,057 | 1,050 | 1,052 | -8 | -0.8% | 9,100 |
| 2015/11/25 | 1,060 | 1,160 | 1,054 | 1,060 | +2 | +0.2% | 8,200 |
| 2015/11/24 | 1,058 | 1,060 | 1,058 | 1,058 | -2 | -0.2% | 4,500 |
| 2015/11/20 | 1,070 | 1,070 | 1,060 | 1,060 | -5 | -0.5% | 2,700 |
| 2015/11/19 | 1,087 | 1,087 | 1,065 | 1,065 | ±0 | ±0% | 1,600 |
| 2015/11/18 | 1,070 | 1,070 | 1,065 | 1,065 | -5 | -0.5% | 2,200 |
| 2015/11/17 | 1,078 | 1,090 | 1,066 | 1,070 | -2 | -0.2% | 4,200 |
| 2015/11/16 | 1,100 | 1,100 | 1,060 | 1,072 | -49 | -4.4% | 5,000 |
| 2015/11/13 | 1,128 | 1,128 | 1,120 | 1,121 | -8 | -0.7% | 900 |
| 2015/11/12 | 1,130 | 1,130 | 1,125 | 1,129 | -11 | -1% | 3,500 |
| 2015/11/11 | 1,140 | 1,145 | 1,137 | 1,140 | -2 | -0.2% | 4,300 |
| 2015/11/10 | 1,174 | 1,174 | 1,142 | 1,142 | -3 | -0.3% | 1,800 |
| 2015/11/09 | 1,150 | 1,150 | 1,142 | 1,145 | -5 | -0.4% | 1,500 |
| 2015/11/06 | 1,166 | 1,166 | 1,150 | 1,150 | -16 | -1.4% | 1,000 |
| 2015/11/05 | 1,171 | 1,171 | 1,166 | 1,166 | -9 | -0.8% | 300 |
2301～
2350
件表示中 / 3316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 | 291,100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 | 136,600円 | +3.1% | +11.5% | 2.78% | 12.68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 | 148,700円 | +6.3% | +11.4% | 3.36% | 8.50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 | 1.89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 | 201,000円 | -4.3% | +65.8% | 2.49% | 35.60倍 | 2.03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
