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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,166 | 1,175 | 1,166 | 1,175 | +9 | +0.8% | 200 |
| 2015/11/02 | 1,198 | 1,198 | 1,152 | 1,166 | -6 | -0.5% | 1,500 |
| 2015/10/30 | 1,180 | 1,180 | 1,170 | 1,172 | -8 | -0.7% | 2,100 |
| 2015/10/29 | 1,180 | 1,180 | 1,180 | 1,180 | -10 | -0.8% | 2,200 |
| 2015/10/28 | 1,188 | 1,190 | 1,165 | 1,190 | -25 | -2.1% | 2,100 |
| 2015/10/27 | 1,192 | 1,226 | 1,192 | 1,215 | +23 | +1.9% | 1,400 |
| 2015/10/26 | 1,200 | 1,200 | 1,189 | 1,192 | -7 | -0.6% | 1,700 |
| 2015/10/23 | 1,199 | 1,199 | 1,199 | 1,199 | +14 | +1.2% | 100 |
| 2015/10/22 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2015/10/21 | 1,177 | 1,202 | 1,177 | 1,185 | +2 | +0.2% | 1,000 |
| 2015/10/20 | 1,247 | 1,247 | 1,182 | 1,183 | -48 | -3.9% | 4,100 |
| 2015/10/19 | 1,236 | 1,248 | 1,221 | 1,231 | -5 | -0.4% | 700 |
| 2015/10/16 | 1,235 | 1,236 | 1,235 | 1,236 | ±0 | ±0% | 400 |
| 2015/10/15 | 1,265 | 1,265 | 1,236 | 1,236 | +1 | +0.1% | 400 |
| 2015/10/14 | 1,235 | 1,235 | 1,235 | 1,235 | -20 | -1.6% | 100 |
| 2015/10/13 | 1,293 | 1,293 | 1,241 | 1,255 | -24 | -1.9% | 1,200 |
| 2015/10/09 | 1,248 | 1,279 | 1,220 | 1,279 | -11 | -0.9% | 2,000 |
| 2015/10/08 | 1,300 | 1,300 | 1,263 | 1,290 | +6 | +0.5% | 900 |
| 2015/10/07 | 1,300 | 1,300 | 1,234 | 1,284 | -34 | -2.6% | 3,700 |
| 2015/10/06 | 1,300 | 1,330 | 1,299 | 1,318 | +22 | +1.7% | 2,800 |
| 2015/10/05 | 1,210 | 1,296 | 1,210 | 1,296 | +104 | +8.7% | 4,900 |
| 2015/10/02 | 1,199 | 1,210 | 1,187 | 1,192 | +11 | +0.9% | 3,900 |
| 2015/10/01 | 1,199 | 1,199 | 1,180 | 1,181 | -4 | -0.3% | 300 |
| 2015/09/30 | 1,156 | 1,185 | 1,156 | 1,185 | +29 | +2.5% | 600 |
| 2015/09/29 | 1,200 | 1,200 | 1,156 | 1,156 | -44 | -3.7% | 900 |
| 2015/09/28 | 1,245 | 1,245 | 1,200 | 1,200 | ±0 | ±0% | 1,400 |
| 2015/09/25 | 1,200 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 2,800 |
| 2015/09/24 | 1,251 | 1,251 | 1,200 | 1,200 | -21 | -1.7% | 1,700 |
| 2015/09/18 | 1,216 | 1,221 | 1,216 | 1,221 | ±0 | ±0% | 1,200 |
| 2015/09/17 | 1,230 | 1,230 | 1,221 | 1,221 | -14 | -1.1% | 500 |
| 2015/09/16 | 1,245 | 1,245 | 1,235 | 1,235 | +35 | +2.9% | 400 |
| 2015/09/15 | 1,263 | 1,263 | 1,200 | 1,200 | -63 | -5% | 3,000 |
| 2015/09/14 | 1,265 | 1,270 | 1,263 | 1,263 | - | - | 2,100 |
| 2015/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/10 | 1,348 | 1,348 | 1,348 | 1,348 | +46 | +3.5% | 900 |
| 2015/09/09 | 1,310 | 1,330 | 1,296 | 1,302 | -8 | -0.6% | 1,000 |
| 2015/09/08 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 300 |
| 2015/09/07 | 1,307 | 1,307 | 1,305 | 1,305 | -5 | -0.4% | 1,000 |
| 2015/09/04 | 1,330 | 1,335 | 1,307 | 1,310 | -58 | -4.2% | 500 |
| 2015/09/03 | 1,368 | 1,368 | 1,368 | 1,368 | +17 | +1.3% | 100 |
| 2015/09/02 | 1,311 | 1,351 | 1,311 | 1,351 | ±0 | ±0% | 1,300 |
| 2015/09/01 | 1,351 | 1,351 | 1,338 | 1,351 | ±0 | ±0% | 300 |
| 2015/08/31 | 1,341 | 1,351 | 1,311 | 1,351 | -40 | -2.9% | 1,300 |
| 2015/08/28 | 1,358 | 1,391 | 1,331 | 1,391 | - | - | 1,300 |
| 2015/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/26 | 1,370 | 1,370 | 1,328 | 1,348 | +68 | +5.3% | 600 |
| 2015/08/25 | 1,327 | 1,329 | 1,278 | 1,280 | -17 | -1.3% | 4,000 |
| 2015/08/24 | 1,323 | 1,323 | 1,296 | 1,297 | -54 | -4% | 3,600 |
| 2015/08/21 | 1,350 | 1,352 | 1,345 | 1,351 | -29 | -2.1% | 2,200 |
| 2015/08/20 | 1,422 | 1,422 | 1,380 | 1,380 | -14 | -1% | 1,200 |
2351～
2400
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 | 292,000円 | +4.3% | - | 0.34% | 31.15倍 | 2.35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 | 136,900円 | +3.1% | +11.5% | 2.78% | 12.71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 | 142,600円 | +6.3% | +11.4% | 3.51% | 8.15倍 | 0.85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 | 98,100円 | +5.1% | +135.3% | 1.02% | 58.43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 | 201,100円 | -4.3% | +65.8% | 2.49% | 35.62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
