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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 1,500 | 1,500 | 1,494 | 1,494 | -5 | -0.3% | 1,500 |
| 2014/05/30 | 1,500 | 1,511 | 1,499 | 1,499 | ±0 | ±0% | 3,800 |
| 2014/05/29 | 1,483 | 1,499 | 1,481 | 1,499 | +18 | +1.2% | 500 |
| 2014/05/28 | 1,484 | 1,485 | 1,475 | 1,481 | -4 | -0.3% | 1,300 |
| 2014/05/27 | 1,485 | 1,485 | 1,485 | 1,485 | -9 | -0.6% | 200 |
| 2014/05/26 | 1,482 | 1,494 | 1,479 | 1,494 | +12 | +0.8% | 800 |
| 2014/05/23 | 1,480 | 1,483 | 1,479 | 1,482 | -6 | -0.4% | 500 |
| 2014/05/22 | 1,477 | 1,505 | 1,477 | 1,488 | +6 | +0.4% | 900 |
| 2014/05/21 | 1,481 | 1,488 | 1,481 | 1,482 | -3 | -0.2% | 700 |
| 2014/05/20 | 1,519 | 1,519 | 1,482 | 1,485 | -3 | -0.2% | 1,800 |
| 2014/05/19 | 1,491 | 1,491 | 1,488 | 1,488 | -11 | -0.7% | 700 |
| 2014/05/16 | 1,495 | 1,500 | 1,491 | 1,499 | +4 | +0.3% | 2,300 |
| 2014/05/15 | 1,490 | 1,495 | 1,490 | 1,495 | +7 | +0.5% | 200 |
| 2014/05/14 | 1,488 | 1,488 | 1,488 | 1,488 | ±0 | ±0% | 200 |
| 2014/05/13 | 1,490 | 1,490 | 1,488 | 1,488 | -18 | -1.2% | 300 |
| 2014/05/12 | 1,539 | 1,539 | 1,506 | 1,506 | - | - | 800 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 1,500 | 1,500 | 1,486 | 1,486 | +3 | +0.2% | 1,300 |
| 2014/05/07 | 1,504 | 1,504 | 1,483 | 1,483 | - | - | 300 |
| 2014/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/01 | 1,505 | 1,509 | 1,482 | 1,508 | +15 | +1% | 900 |
| 2014/04/30 | 1,523 | 1,523 | 1,493 | 1,493 | -1 | -0.1% | 400 |
| 2014/04/28 | 1,527 | 1,527 | 1,486 | 1,494 | -16 | -1.1% | 600 |
| 2014/04/25 | 1,500 | 1,510 | 1,500 | 1,510 | +8 | +0.5% | 500 |
| 2014/04/24 | 1,494 | 1,534 | 1,494 | 1,502 | -26 | -1.7% | 600 |
| 2014/04/23 | 1,528 | 1,528 | 1,528 | 1,528 | +40 | +2.7% | 200 |
| 2014/04/22 | 1,547 | 1,547 | 1,488 | 1,488 | -60 | -3.9% | 2,700 |
| 2014/04/21 | 1,549 | 1,549 | 1,548 | 1,548 | +62 | +4.2% | 800 |
| 2014/04/18 | 1,501 | 1,501 | 1,486 | 1,486 | -9 | -0.6% | 300 |
| 2014/04/17 | 1,497 | 1,497 | 1,495 | 1,495 | -24 | -1.6% | 1,100 |
| 2014/04/16 | 1,500 | 1,519 | 1,500 | 1,519 | +18 | +1.2% | 200 |
| 2014/04/15 | 1,548 | 1,548 | 1,501 | 1,501 | -39 | -2.5% | 300 |
| 2014/04/14 | 1,540 | 1,540 | 1,540 | 1,540 | +50 | +3.4% | 100 |
| 2014/04/11 | 1,490 | 1,490 | 1,490 | 1,490 | -27 | -1.8% | 1,400 |
| 2014/04/10 | 1,550 | 1,550 | 1,510 | 1,517 | -28 | -1.8% | 1,900 |
| 2014/04/09 | 1,496 | 1,545 | 1,491 | 1,545 | +25 | +1.6% | 300 |
| 2014/04/08 | 1,520 | 1,521 | 1,491 | 1,520 | -15 | -1% | 1,500 |
| 2014/04/07 | 1,544 | 1,544 | 1,527 | 1,535 | -9 | -0.6% | 500 |
| 2014/04/04 | 1,549 | 1,549 | 1,519 | 1,544 | -5 | -0.3% | 1,500 |
| 2014/04/03 | 1,545 | 1,549 | 1,545 | 1,549 | +4 | +0.3% | 500 |
| 2014/04/02 | 1,510 | 1,580 | 1,507 | 1,545 | +64 | +4.3% | 2,900 |
| 2014/04/01 | 1,500 | 1,500 | 1,481 | 1,481 | -8 | -0.5% | 2,100 |
| 2014/03/31 | 1,492 | 1,500 | 1,467 | 1,489 | ±0 | ±0% | 1,400 |
| 2014/03/28 | 1,485 | 1,489 | 1,460 | 1,489 | +4 | +0.3% | 1,100 |
| 2014/03/27 | 1,485 | 1,485 | 1,485 | 1,485 | +30 | +2.1% | 300 |
| 2014/03/26 | 1,474 | 1,499 | 1,455 | 1,455 | -37 | -2.5% | 1,800 |
| 2014/03/25 | 1,493 | 1,494 | 1,462 | 1,492 | +27 | +1.8% | 900 |
| 2014/03/24 | 1,466 | 1,500 | 1,465 | 1,465 | ±0 | ±0% | 1,400 |
| 2014/03/20 | 1,504 | 1,507 | 1,465 | 1,465 | -55 | -3.6% | 4,600 |
| 2014/03/19 | 1,510 | 1,520 | 1,502 | 1,520 | +9 | +0.6% | 1,400 |
2701～
2750
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
