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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 1,470 | 1,475 | 1,467 | 1,467 | +2 | +0.1% | 700 |
| 2015/03/24 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 600 |
| 2015/03/23 | 1,465 | 1,465 | 1,465 | 1,465 | +5 | +0.3% | 400 |
| 2015/03/20 | 1,480 | 1,480 | 1,460 | 1,460 | -6 | -0.4% | 1,800 |
| 2015/03/19 | 1,460 | 1,466 | 1,460 | 1,466 | -12 | -0.8% | 500 |
| 2015/03/18 | 1,456 | 1,478 | 1,453 | 1,478 | +18 | +1.2% | 1,400 |
| 2015/03/17 | 1,460 | 1,478 | 1,457 | 1,460 | -1 | -0.1% | 1,400 |
| 2015/03/16 | 1,471 | 1,492 | 1,461 | 1,461 | -19 | -1.3% | 2,500 |
| 2015/03/13 | 1,500 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 1,300 |
| 2015/03/12 | 1,497 | 1,497 | 1,471 | 1,480 | -2 | -0.1% | 500 |
| 2015/03/11 | 1,470 | 1,482 | 1,470 | 1,482 | +3 | +0.2% | 300 |
| 2015/03/10 | 1,484 | 1,484 | 1,479 | 1,479 | -7 | -0.5% | 1,900 |
| 2015/03/09 | 1,472 | 1,486 | 1,471 | 1,486 | +6 | +0.4% | 700 |
| 2015/03/06 | 1,485 | 1,485 | 1,474 | 1,480 | -15 | -1% | 1,200 |
| 2015/03/05 | 1,495 | 1,495 | 1,495 | 1,495 | +13 | +0.9% | 400 |
| 2015/03/04 | 1,490 | 1,491 | 1,482 | 1,482 | -8 | -0.5% | 700 |
| 2015/03/03 | 1,478 | 1,494 | 1,478 | 1,490 | +14 | +0.9% | 700 |
| 2015/03/02 | 1,498 | 1,498 | 1,476 | 1,476 | +16 | +1.1% | 400 |
| 2015/02/27 | 1,503 | 1,503 | 1,444 | 1,460 | -46 | -3.1% | 3,200 |
| 2015/02/26 | 1,507 | 1,510 | 1,506 | 1,506 | -5 | -0.3% | 1,000 |
| 2015/02/25 | 1,511 | 1,521 | 1,511 | 1,511 | -5 | -0.3% | 600 |
| 2015/02/24 | 1,534 | 1,535 | 1,516 | 1,516 | -14 | -0.9% | 700 |
| 2015/02/23 | 1,511 | 1,534 | 1,511 | 1,530 | +20 | +1.3% | 1,300 |
| 2015/02/20 | 1,534 | 1,534 | 1,510 | 1,510 | - | - | 2,000 |
| 2015/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/18 | 1,520 | 1,540 | 1,510 | 1,510 | -10 | -0.7% | 600 |
| 2015/02/17 | 1,519 | 1,540 | 1,508 | 1,520 | +9 | +0.6% | 900 |
| 2015/02/16 | 1,521 | 1,540 | 1,511 | 1,511 | -10 | -0.7% | 700 |
| 2015/02/13 | 1,515 | 1,521 | 1,508 | 1,521 | ±0 | ±0% | 900 |
| 2015/02/12 | 1,530 | 1,532 | 1,519 | 1,521 | -9 | -0.6% | 1,400 |
| 2015/02/10 | 1,530 | 1,531 | 1,506 | 1,530 | +12 | +0.8% | 1,500 |
| 2015/02/09 | 1,515 | 1,518 | 1,503 | 1,518 | -3 | -0.2% | 400 |
| 2015/02/06 | 1,510 | 1,522 | 1,505 | 1,521 | +11 | +0.7% | 800 |
| 2015/02/05 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 400 |
| 2015/02/04 | 1,480 | 1,510 | 1,480 | 1,510 | +29 | +2% | 1,700 |
| 2015/02/03 | 1,485 | 1,485 | 1,481 | 1,481 | -3 | -0.2% | 200 |
| 2015/02/02 | 1,485 | 1,485 | 1,484 | 1,484 | -2 | -0.1% | 300 |
| 2015/01/30 | 1,509 | 1,509 | 1,486 | 1,486 | -13 | -0.9% | 600 |
| 2015/01/29 | 1,505 | 1,505 | 1,499 | 1,499 | ±0 | ±0% | 200 |
| 2015/01/28 | 1,500 | 1,500 | 1,499 | 1,499 | +24 | +1.6% | 1,100 |
| 2015/01/27 | 1,466 | 1,507 | 1,466 | 1,475 | -9 | -0.6% | 2,000 |
| 2015/01/26 | 1,510 | 1,510 | 1,484 | 1,484 | -2 | -0.1% | 300 |
| 2015/01/23 | 1,485 | 1,486 | 1,485 | 1,486 | -9 | -0.6% | 400 |
| 2015/01/22 | 1,510 | 1,510 | 1,490 | 1,495 | +15 | +1% | 500 |
| 2015/01/21 | 1,480 | 1,480 | 1,480 | 1,480 | -11 | -0.7% | 100 |
| 2015/01/20 | 1,523 | 1,523 | 1,491 | 1,491 | +10 | +0.7% | 1,500 |
| 2015/01/19 | 1,481 | 1,499 | 1,481 | 1,481 | +31 | +2.1% | 700 |
| 2015/01/16 | 1,500 | 1,515 | 1,450 | 1,450 | -50 | -3.3% | 2,900 |
| 2015/01/15 | 1,502 | 1,502 | 1,500 | 1,500 | -14 | -0.9% | 600 |
| 2015/01/14 | 1,481 | 1,520 | 1,481 | 1,514 | +34 | +2.3% | 1,600 |
2501～
2550
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
