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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 3,025 | 3,045 | 2,990 | 3,035 | +39 | +1.3% | 2,400 |
| 2024/08/08 | 2,921 | 3,035 | 2,921 | 2,996 | +58 | +2% | 2,200 |
| 2024/08/07 | 2,851 | 2,953 | 2,851 | 2,938 | +65 | +2.3% | 2,600 |
| 2024/08/06 | 2,801 | 2,954 | 2,801 | 2,873 | +73 | +2.6% | 3,200 |
| 2024/08/05 | 2,901 | 2,925 | 2,800 | 2,800 | -180 | -6% | 6,000 |
| 2024/08/02 | 3,035 | 3,060 | 2,936 | 2,980 | -85 | -2.8% | 5,800 |
| 2024/08/01 | 3,080 | 3,080 | 3,045 | 3,065 | -5 | -0.2% | 1,400 |
| 2024/07/31 | 3,065 | 3,085 | 3,060 | 3,070 | -10 | -0.3% | 1,400 |
| 2024/07/30 | 3,050 | 3,085 | 3,050 | 3,080 | +20 | +0.7% | 900 |
| 2024/07/29 | 3,075 | 3,085 | 3,050 | 3,060 | -10 | -0.3% | 2,600 |
| 2024/07/26 | 3,070 | 3,085 | 3,040 | 3,070 | -5 | -0.2% | 1,600 |
| 2024/07/25 | 3,080 | 3,085 | 3,020 | 3,075 | -5 | -0.2% | 3,400 |
| 2024/07/24 | 3,070 | 3,080 | 3,055 | 3,080 | +10 | +0.3% | 1,500 |
| 2024/07/23 | 3,060 | 3,070 | 3,045 | 3,070 | +25 | +0.8% | 1,500 |
| 2024/07/22 | 3,060 | 3,065 | 3,045 | 3,045 | +5 | +0.2% | 2,000 |
| 2024/07/19 | 3,055 | 3,055 | 3,035 | 3,040 | -5 | -0.2% | 1,100 |
| 2024/07/18 | 3,060 | 3,070 | 3,030 | 3,045 | +5 | +0.2% | 2,800 |
| 2024/07/17 | 3,000 | 3,070 | 3,000 | 3,040 | +30 | +1% | 4,700 |
| 2024/07/16 | 3,000 | 3,010 | 3,000 | 3,010 | +10 | +0.3% | 1,300 |
| 2024/07/12 | 3,000 | 3,005 | 3,000 | 3,000 | ±0 | ±0% | 900 |
| 2024/07/11 | 2,993 | 3,000 | 2,993 | 3,000 | -5 | -0.2% | 900 |
| 2024/07/10 | 2,993 | 3,005 | 2,991 | 3,005 | +5 | +0.2% | 1,500 |
| 2024/07/09 | 2,980 | 3,005 | 2,980 | 3,000 | -5 | -0.2% | 700 |
| 2024/07/08 | 3,005 | 3,015 | 2,985 | 3,005 | +7 | +0.2% | 1,200 |
| 2024/07/05 | 2,987 | 3,020 | 2,973 | 2,998 | ±0 | ±0% | 6,100 |
| 2024/07/04 | 2,967 | 3,005 | 2,967 | 2,998 | +29 | +1% | 1,500 |
| 2024/07/03 | 2,937 | 2,969 | 2,936 | 2,969 | +32 | +1.1% | 2,300 |
| 2024/07/02 | 2,923 | 2,938 | 2,923 | 2,937 | +7 | +0.2% | 1,000 |
| 2024/07/01 | 2,927 | 2,930 | 2,916 | 2,930 | +3 | +0.1% | 900 |
| 2024/06/28 | 2,920 | 2,928 | 2,910 | 2,927 | +7 | +0.2% | 800 |
| 2024/06/27 | 2,907 | 2,920 | 2,907 | 2,920 | +10 | +0.3% | 1,000 |
| 2024/06/26 | 2,910 | 2,920 | 2,907 | 2,910 | +3 | +0.1% | 800 |
| 2024/06/25 | 2,915 | 2,917 | 2,907 | 2,907 | -8 | -0.3% | 1,400 |
| 2024/06/24 | 2,919 | 2,925 | 2,906 | 2,915 | +10 | +0.3% | 1,700 |
| 2024/06/21 | 2,904 | 2,926 | 2,903 | 2,905 | -15 | -0.5% | 1,000 |
| 2024/06/20 | 2,919 | 2,920 | 2,904 | 2,920 | -1 | ±0% | 1,000 |
| 2024/06/19 | 2,925 | 2,925 | 2,904 | 2,921 | +6 | +0.2% | 900 |
| 2024/06/18 | 2,908 | 2,915 | 2,906 | 2,915 | +8 | +0.3% | 1,300 |
| 2024/06/17 | 2,920 | 2,921 | 2,906 | 2,907 | -13 | -0.4% | 1,300 |
| 2024/06/14 | 2,943 | 2,943 | 2,920 | 2,920 | -25 | -0.8% | 2,000 |
| 2024/06/13 | 2,960 | 2,960 | 2,930 | 2,945 | -6 | -0.2% | 1,500 |
| 2024/06/12 | 2,950 | 2,951 | 2,950 | 2,951 | +16 | +0.5% | 600 |
| 2024/06/11 | 2,933 | 2,947 | 2,930 | 2,935 | -2 | -0.1% | 2,000 |
| 2024/06/10 | 2,929 | 2,937 | 2,883 | 2,937 | +7 | +0.2% | 1,600 |
| 2024/06/07 | 2,952 | 2,961 | 2,930 | 2,930 | -10 | -0.3% | 2,900 |
| 2024/06/06 | 2,940 | 2,950 | 2,934 | 2,940 | +1 | ±0% | 1,400 |
| 2024/06/05 | 2,934 | 2,940 | 2,927 | 2,939 | +15 | +0.5% | 2,100 |
| 2024/06/04 | 2,875 | 2,930 | 2,874 | 2,924 | +52 | +1.8% | 4,500 |
| 2024/06/03 | 2,814 | 2,890 | 2,814 | 2,872 | +58 | +2.1% | 4,700 |
| 2024/05/31 | 2,818 | 2,818 | 2,801 | 2,814 | -4 | -0.1% | 2,700 |
251～
300
件表示中 / 3359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 | 299,600円 | +4.3% | - | 0.33% | 31.96倍 | 2.40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 | 306,000円 | +0.3% | -5.6% | 3.68% | 12.27倍 | 0.79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 |
| カネコ種 | 141,100円 | +3.1% | +20.0% | 2.69% | 10.48倍 | 0.63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 |
| 秋川牧園 | 101,200円 | +5.1% | +135.3% | 0.99% | 60.27倍 | 1.94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 | 180,200円 | +6.0% | +41.0% | 2.77% | 33.48倍 | 1.81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
