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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 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 |
| 2015/08/19 | 1,400 | 1,400 | 1,387 | 1,394 | -5 | -0.4% | 300 |
| 2015/08/18 | 1,419 | 1,419 | 1,399 | 1,399 | ±0 | ±0% | 1,000 |
| 2015/08/17 | 1,395 | 1,399 | 1,395 | 1,399 | +19 | +1.4% | 1,900 |
| 2015/08/14 | 1,380 | 1,380 | 1,380 | 1,380 | +9 | +0.7% | 200 |
| 2015/08/13 | 1,370 | 1,371 | 1,370 | 1,371 | -29 | -2.1% | 300 |
| 2015/08/12 | 1,403 | 1,403 | 1,350 | 1,400 | ±0 | ±0% | 4,600 |
| 2015/08/11 | 1,411 | 1,411 | 1,400 | 1,400 | -11 | -0.8% | 1,600 |
| 2015/08/10 | 1,451 | 1,451 | 1,411 | 1,411 | -10 | -0.7% | 3,900 |
| 2015/08/07 | 1,425 | 1,439 | 1,421 | 1,421 | -4 | -0.3% | 3,300 |
| 2015/08/06 | 1,468 | 1,468 | 1,425 | 1,425 | -19 | -1.3% | 600 |
| 2015/08/05 | 1,444 | 1,444 | 1,444 | 1,444 | +21 | +1.5% | 100 |
| 2015/08/04 | 1,421 | 1,423 | 1,421 | 1,423 | -16 | -1.1% | 500 |
| 2015/08/03 | 1,460 | 1,460 | 1,418 | 1,439 | -56 | -3.7% | 6,300 |
| 2015/07/31 | 1,465 | 1,495 | 1,465 | 1,495 | +36 | +2.5% | 800 |
| 2015/07/30 | 1,488 | 1,488 | 1,459 | 1,459 | ±0 | ±0% | 1,300 |
| 2015/07/29 | 1,456 | 1,460 | 1,456 | 1,459 | -24 | -1.6% | 1,400 |
| 2015/07/28 | 1,472 | 1,483 | 1,455 | 1,483 | +2 | +0.1% | 1,900 |
| 2015/07/27 | 1,495 | 1,505 | 1,481 | 1,481 | -23 | -1.5% | 3,000 |
| 2015/07/24 | 1,516 | 1,516 | 1,503 | 1,504 | -12 | -0.8% | 3,400 |
| 2015/07/23 | 1,508 | 1,520 | 1,508 | 1,516 | -3 | -0.2% | 1,800 |
| 2015/07/22 | 1,533 | 1,533 | 1,508 | 1,519 | -6 | -0.4% | 2,500 |
| 2015/07/21 | 1,505 | 1,533 | 1,505 | 1,525 | +26 | +1.7% | 5,700 |
| 2015/07/17 | 1,495 | 1,504 | 1,471 | 1,499 | +34 | +2.3% | 5,900 |
| 2015/07/16 | 1,473 | 1,479 | 1,456 | 1,465 | -30 | -2% | 1,200 |
| 2015/07/15 | 1,486 | 1,495 | 1,471 | 1,495 | +20 | +1.4% | 2,600 |
| 2015/07/14 | 1,451 | 1,476 | 1,451 | 1,475 | +24 | +1.7% | 6,000 |
| 2015/07/13 | 1,449 | 1,455 | 1,409 | 1,451 | +32 | +2.3% | 4,300 |
| 2015/07/10 | 1,475 | 1,475 | 1,419 | 1,419 | -29 | -2% | 4,400 |
| 2015/07/09 | 1,470 | 1,486 | 1,270 | 1,448 | -42 | -2.8% | 15,600 |
| 2015/07/08 | 1,505 | 1,506 | 1,486 | 1,490 | -42 | -2.7% | 26,000 |
| 2015/07/07 | 1,548 | 1,555 | 1,532 | 1,532 | +1 | +0.1% | 2,400 |
2351～
2400
件表示中 / 3285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 | 295,100円 | +4.3% | - | 0.34% | 31.48倍 | 2.29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 | 295,400円 | +0.3% | -15.7% | 3.33% | 13.82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 |
| ホクリヨウ | 154,700円 | +2.1% | -22.1% | 4.52% | 6.63倍 | 1.01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 | 99,200円 | +5.7% | -77.1% | 1.01% | 1377.78倍 | 1.96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 | 174,800円 | -4.3% | +65.8% | 2.86% | 30.97倍 | 1.77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
