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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 1,518 | 1,518 | 1,480 | 1,480 | -15 | -1% | 1,200 |
| 2015/01/09 | 1,500 | 1,500 | 1,484 | 1,495 | -20 | -1.3% | 1,100 |
| 2015/01/08 | 1,507 | 1,515 | 1,507 | 1,515 | +16 | +1.1% | 2,600 |
| 2015/01/07 | 1,450 | 1,501 | 1,450 | 1,499 | +49 | +3.4% | 2,700 |
| 2015/01/06 | 1,450 | 1,450 | 1,439 | 1,450 | +8 | +0.6% | 1,200 |
| 2015/01/05 | 1,440 | 1,470 | 1,440 | 1,442 | +3 | +0.2% | 2,300 |
| 2014/12/30 | 1,449 | 1,460 | 1,439 | 1,439 | -4 | -0.3% | 1,900 |
| 2014/12/29 | 1,440 | 1,465 | 1,440 | 1,443 | +2 | +0.1% | 700 |
| 2014/12/26 | 1,412 | 1,458 | 1,412 | 1,441 | +1 | +0.1% | 2,500 |
| 2014/12/25 | 1,452 | 1,452 | 1,398 | 1,440 | -20 | -1.4% | 6,200 |
| 2014/12/24 | 1,495 | 1,495 | 1,460 | 1,460 | -31 | -2.1% | 1,100 |
| 2014/12/22 | 1,505 | 1,517 | 1,491 | 1,491 | ±0 | ±0% | 1,600 |
| 2014/12/19 | 1,509 | 1,509 | 1,490 | 1,491 | +39 | +2.7% | 2,400 |
| 2014/12/18 | 1,496 | 1,496 | 1,450 | 1,452 | -45 | -3% | 2,400 |
| 2014/12/17 | 1,430 | 1,497 | 1,426 | 1,497 | +56 | +3.9% | 2,300 |
| 2014/12/16 | 1,450 | 1,461 | 1,420 | 1,441 | -3 | -0.2% | 2,300 |
| 2014/12/15 | 1,427 | 1,450 | 1,372 | 1,444 | -81 | -5.3% | 14,400 |
| 2014/12/12 | 1,551 | 1,565 | 1,525 | 1,525 | -29 | -1.9% | 3,100 |
| 2014/12/11 | 1,551 | 1,556 | 1,551 | 1,554 | -11 | -0.7% | 800 |
| 2014/12/10 | 1,595 | 1,595 | 1,561 | 1,565 | +5 | +0.3% | 2,200 |
| 2014/12/09 | 1,561 | 1,578 | 1,560 | 1,560 | -17 | -1.1% | 3,200 |
| 2014/12/08 | 1,599 | 1,605 | 1,576 | 1,577 | -21 | -1.3% | 3,400 |
| 2014/12/05 | 1,585 | 1,598 | 1,585 | 1,598 | +23 | +1.5% | 500 |
| 2014/12/04 | 1,600 | 1,600 | 1,575 | 1,575 | -10 | -0.6% | 900 |
| 2014/12/03 | 1,575 | 1,600 | 1,575 | 1,585 | +14 | +0.9% | 800 |
| 2014/12/02 | 1,560 | 1,610 | 1,560 | 1,571 | +11 | +0.7% | 2,800 |
| 2014/12/01 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 1,300 |
| 2014/11/28 | 1,572 | 1,575 | 1,550 | 1,550 | -22 | -1.4% | 4,200 |
| 2014/11/27 | 1,572 | 1,590 | 1,572 | 1,572 | -18 | -1.1% | 600 |
| 2014/11/26 | 1,588 | 1,600 | 1,588 | 1,590 | +10 | +0.6% | 1,800 |
| 2014/11/25 | 1,596 | 1,633 | 1,571 | 1,580 | -10 | -0.6% | 5,900 |
| 2014/11/21 | 1,631 | 1,648 | 1,590 | 1,590 | +39 | +2.5% | 18,000 |
| 2014/11/20 | 1,545 | 1,570 | 1,537 | 1,551 | +18 | +1.2% | 4,700 |
| 2014/11/19 | 1,531 | 1,533 | 1,526 | 1,533 | -2 | -0.1% | 1,700 |
| 2014/11/18 | 1,520 | 1,535 | 1,520 | 1,535 | +9 | +0.6% | 2,500 |
| 2014/11/17 | 1,521 | 1,530 | 1,515 | 1,526 | -4 | -0.3% | 3,800 |
| 2014/11/14 | 1,529 | 1,530 | 1,515 | 1,530 | +8 | +0.5% | 1,700 |
| 2014/11/13 | 1,534 | 1,534 | 1,512 | 1,522 | +12 | +0.8% | 2,000 |
| 2014/11/12 | 1,524 | 1,530 | 1,510 | 1,510 | -8 | -0.5% | 2,800 |
| 2014/11/11 | 1,529 | 1,530 | 1,518 | 1,518 | -5 | -0.3% | 2,100 |
| 2014/11/10 | 1,510 | 1,528 | 1,510 | 1,523 | -7 | -0.5% | 1,900 |
| 2014/11/07 | 1,515 | 1,530 | 1,515 | 1,530 | +24 | +1.6% | 2,200 |
| 2014/11/06 | 1,505 | 1,506 | 1,505 | 1,506 | ±0 | ±0% | 300 |
| 2014/11/05 | 1,505 | 1,512 | 1,500 | 1,506 | -6 | -0.4% | 2,900 |
| 2014/11/04 | 1,500 | 1,521 | 1,498 | 1,512 | +12 | +0.8% | 5,500 |
| 2014/10/31 | 1,493 | 1,500 | 1,480 | 1,500 | +7 | +0.5% | 2,900 |
| 2014/10/30 | 1,492 | 1,495 | 1,488 | 1,493 | -8 | -0.5% | 3,800 |
| 2014/10/29 | 1,505 | 1,510 | 1,501 | 1,501 | -2 | -0.1% | 2,300 |
| 2014/10/28 | 1,501 | 1,519 | 1,501 | 1,503 | +2 | +0.1% | 800 |
| 2014/10/27 | 1,510 | 1,524 | 1,501 | 1,501 | -12 | -0.8% | 900 |
2551～
2600
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
