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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,796 | 2,818 | 2,761 | 2,818 | +9 | +0.3% | 2,500 |
| 2024/05/29 | 2,810 | 2,811 | 2,799 | 2,809 | -1 | ±0% | 5,800 |
| 2024/05/28 | 2,815 | 2,820 | 2,809 | 2,810 | -5 | -0.2% | 2,100 |
| 2024/05/27 | 2,825 | 2,825 | 2,805 | 2,815 | -10 | -0.4% | 3,300 |
| 2024/05/24 | 2,811 | 2,849 | 2,811 | 2,825 | +15 | +0.5% | 1,900 |
| 2024/05/23 | 2,835 | 2,835 | 2,790 | 2,810 | -26 | -0.9% | 8,800 |
| 2024/05/22 | 2,856 | 2,866 | 2,825 | 2,836 | -30 | -1% | 2,900 |
| 2024/05/21 | 2,926 | 2,935 | 2,863 | 2,866 | -60 | -2.1% | 4,500 |
| 2024/05/20 | 2,889 | 2,930 | 2,885 | 2,926 | +51 | +1.8% | 4,200 |
| 2024/05/17 | 2,885 | 2,885 | 2,852 | 2,875 | +3 | +0.1% | 2,600 |
| 2024/05/16 | 2,815 | 2,890 | 2,810 | 2,872 | +69 | +2.5% | 11,900 |
| 2024/05/15 | 2,805 | 2,815 | 2,800 | 2,803 | -1 | ±0% | 4,400 |
| 2024/05/14 | 2,825 | 2,825 | 2,801 | 2,804 | -28 | -1% | 11,900 |
| 2024/05/13 | 2,890 | 2,907 | 2,828 | 2,832 | -72 | -2.5% | 13,400 |
| 2024/05/10 | 2,903 | 2,907 | 2,887 | 2,904 | +4 | +0.1% | 5,600 |
| 2024/05/09 | 2,940 | 2,940 | 2,892 | 2,900 | -42 | -1.4% | 15,500 |
| 2024/05/08 | 2,985 | 2,985 | 2,936 | 2,942 | -48 | -1.6% | 10,800 |
| 2024/05/07 | 3,000 | 3,005 | 2,989 | 2,990 | -10 | -0.3% | 6,900 |
| 2024/05/02 | 3,000 | 3,000 | 2,995 | 3,000 | -5 | -0.2% | 5,300 |
| 2024/05/01 | 3,005 | 3,010 | 2,995 | 3,005 | -5 | -0.2% | 10,100 |
| 2024/04/30 | 3,030 | 3,040 | 3,005 | 3,010 | -15 | -0.5% | 11,100 |
| 2024/04/26 | 2,980 | 3,045 | 2,980 | 3,025 | -285 | -8.6% | 27,000 |
| 2024/04/25 | 3,345 | 3,345 | 3,310 | 3,310 | -20 | -0.6% | 20,200 |
| 2024/04/24 | 3,330 | 3,340 | 3,330 | 3,330 | ±0 | ±0% | 7,900 |
| 2024/04/23 | 3,310 | 3,335 | 3,310 | 3,330 | +20 | +0.6% | 6,900 |
| 2024/04/22 | 3,295 | 3,315 | 3,295 | 3,310 | +20 | +0.6% | 7,300 |
| 2024/04/19 | 3,305 | 3,305 | 3,285 | 3,290 | -20 | -0.6% | 5,400 |
| 2024/04/18 | 3,280 | 3,310 | 3,275 | 3,310 | +10 | +0.3% | 4,200 |
| 2024/04/17 | 3,330 | 3,335 | 3,285 | 3,300 | -35 | -1% | 10,700 |
| 2024/04/16 | 3,360 | 3,360 | 3,335 | 3,335 | -35 | -1% | 5,900 |
| 2024/04/15 | 3,380 | 3,380 | 3,360 | 3,370 | -10 | -0.3% | 6,800 |
| 2024/04/12 | 3,390 | 3,390 | 3,370 | 3,380 | -5 | -0.1% | 3,100 |
| 2024/04/11 | 3,370 | 3,390 | 3,360 | 3,385 | +10 | +0.3% | 6,500 |
| 2024/04/10 | 3,375 | 3,380 | 3,365 | 3,375 | ±0 | ±0% | 3,400 |
| 2024/04/09 | 3,365 | 3,390 | 3,360 | 3,375 | +10 | +0.3% | 5,800 |
| 2024/04/08 | 3,410 | 3,410 | 3,340 | 3,365 | -40 | -1.2% | 13,700 |
| 2024/04/05 | 3,405 | 3,405 | 3,390 | 3,405 | ±0 | ±0% | 5,100 |
| 2024/04/04 | 3,415 | 3,420 | 3,405 | 3,405 | -10 | -0.3% | 5,000 |
| 2024/04/03 | 3,415 | 3,415 | 3,395 | 3,415 | -5 | -0.1% | 6,000 |
| 2024/04/02 | 3,440 | 3,445 | 3,415 | 3,420 | -20 | -0.6% | 7,700 |
| 2024/04/01 | 3,425 | 3,445 | 3,425 | 3,440 | +25 | +0.7% | 8,200 |
| 2024/03/29 | 3,420 | 3,435 | 3,410 | 3,415 | +15 | +0.4% | 8,300 |
| 2024/03/28 | 3,380 | 3,435 | 3,360 | 3,400 | +30 | +0.9% | 16,900 |
| 2024/03/27 | 3,360 | 3,370 | 3,330 | 3,370 | +40 | +1.2% | 8,100 |
| 2024/03/26 | 3,320 | 3,330 | 3,315 | 3,330 | +5 | +0.2% | 3,000 |
| 2024/03/25 | 3,340 | 3,345 | 3,315 | 3,325 | -15 | -0.4% | 7,600 |
| 2024/03/22 | 3,330 | 3,350 | 3,315 | 3,340 | ±0 | ±0% | 3,800 |
| 2024/03/21 | 3,300 | 3,340 | 3,290 | 3,340 | +40 | +1.2% | 8,400 |
| 2024/03/19 | 3,315 | 3,320 | 3,290 | 3,300 | ±0 | ±0% | 4,300 |
| 2024/03/18 | 3,285 | 3,305 | 3,260 | 3,300 | +15 | +0.5% | 3,700 |
301～
350
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
