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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 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 |
| 2015/07/06 | 1,525 | 1,570 | 1,521 | 1,531 | -9 | -0.6% | 7,500 |
| 2015/07/03 | 1,570 | 1,570 | 1,516 | 1,540 | -30 | -1.9% | 3,800 |
| 2015/07/02 | 1,550 | 1,580 | 1,550 | 1,570 | +40 | +2.6% | 8,600 |
| 2015/07/01 | 1,550 | 1,550 | 1,530 | 1,530 | +8 | +0.5% | 2,800 |
| 2015/06/30 | 1,513 | 1,547 | 1,511 | 1,522 | +2 | +0.1% | 6,100 |
| 2015/06/29 | 1,515 | 1,555 | 1,511 | 1,520 | -25 | -1.6% | 5,400 |
| 2015/06/26 | 1,571 | 1,571 | 1,515 | 1,545 | -22 | -1.4% | 8,200 |
| 2015/06/25 | 1,510 | 1,580 | 1,509 | 1,567 | +74 | +5% | 12,500 |
| 2015/06/24 | 1,503 | 1,506 | 1,492 | 1,493 | +20 | +1.4% | 1,700 |
| 2015/06/23 | 1,507 | 1,507 | 1,473 | 1,473 | -26 | -1.7% | 1,200 |
| 2015/06/22 | 1,499 | 1,499 | 1,499 | 1,499 | +27 | +1.8% | 600 |
| 2015/06/19 | 1,472 | 1,480 | 1,471 | 1,472 | -14 | -0.9% | 1,000 |
| 2015/06/18 | 1,496 | 1,499 | 1,470 | 1,486 | -22 | -1.5% | 3,300 |
| 2015/06/17 | 1,508 | 1,508 | 1,508 | 1,508 | +23 | +1.5% | 100 |
| 2015/06/16 | 1,492 | 1,493 | 1,485 | 1,485 | -9 | -0.6% | 1,700 |
| 2015/06/15 | 1,500 | 1,500 | 1,494 | 1,494 | -12 | -0.8% | 1,400 |
| 2015/06/12 | 1,508 | 1,508 | 1,506 | 1,506 | -1 | -0.1% | 400 |
| 2015/06/11 | 1,507 | 1,507 | 1,507 | 1,507 | -17 | -1.1% | 100 |
| 2015/06/10 | 1,524 | 1,524 | 1,524 | 1,524 | +27 | +1.8% | 500 |
2401～
2450
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
