ベルパークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,626 | 1,626 | 1,612 | 1,620 | ±0 | ±0% | 2,200 |
| 2025/04/30 | 1,620 | 1,620 | 1,607 | 1,620 | -5 | -0.3% | 10,000 |
| 2025/04/28 | 1,600 | 1,625 | 1,592 | 1,625 | +32 | +2% | 14,900 |
| 2025/04/25 | 1,590 | 1,599 | 1,580 | 1,593 | +13 | +0.8% | 3,300 |
| 2025/04/24 | 1,576 | 1,585 | 1,573 | 1,580 | +5 | +0.3% | 2,100 |
| 2025/04/23 | 1,572 | 1,575 | 1,565 | 1,575 | +10 | +0.6% | 1,500 |
| 2025/04/22 | 1,554 | 1,565 | 1,554 | 1,565 | +5 | +0.3% | 2,300 |
| 2025/04/21 | 1,560 | 1,570 | 1,555 | 1,560 | +2 | +0.1% | 1,900 |
| 2025/04/18 | 1,550 | 1,558 | 1,545 | 1,558 | +11 | +0.7% | 1,500 |
| 2025/04/17 | 1,543 | 1,550 | 1,543 | 1,547 | +2 | +0.1% | 1,700 |
| 2025/04/16 | 1,553 | 1,554 | 1,545 | 1,545 | -2 | -0.1% | 2,100 |
| 2025/04/15 | 1,550 | 1,550 | 1,542 | 1,547 | +6 | +0.4% | 3,500 |
| 2025/04/14 | 1,542 | 1,548 | 1,531 | 1,541 | +21 | +1.4% | 15,800 |
| 2025/04/11 | 1,480 | 1,523 | 1,480 | 1,520 | +32 | +2.2% | 3,000 |
| 2025/04/10 | 1,512 | 1,524 | 1,475 | 1,488 | +47 | +3.3% | 12,200 |
| 2025/04/09 | 1,538 | 1,550 | 1,427 | 1,441 | -109 | -7% | 33,900 |
| 2025/04/08 | 1,543 | 1,562 | 1,506 | 1,550 | +22 | +1.4% | 6,600 |
| 2025/04/07 | 1,521 | 1,566 | 1,506 | 1,528 | -73 | -4.6% | 6,200 |
| 2025/04/04 | 1,648 | 1,648 | 1,531 | 1,601 | -52 | -3.1% | 12,100 |
| 2025/04/03 | 1,650 | 1,663 | 1,649 | 1,653 | -5 | -0.3% | 1,900 |
| 2025/04/02 | 1,666 | 1,669 | 1,656 | 1,658 | -2 | -0.1% | 2,500 |
| 2025/04/01 | 1,651 | 1,660 | 1,651 | 1,660 | +11 | +0.7% | 1,900 |
| 2025/03/31 | 1,676 | 1,676 | 1,645 | 1,649 | -27 | -1.6% | 6,700 |
| 2025/03/28 | 1,680 | 1,680 | 1,671 | 1,676 | -4 | -0.2% | 4,400 |
| 2025/03/27 | 1,677 | 1,680 | 1,672 | 1,680 | +1 | +0.1% | 2,700 |
| 2025/03/26 | 1,677 | 1,684 | 1,675 | 1,679 | +2 | +0.1% | 6,100 |
| 2025/03/25 | 1,673 | 1,678 | 1,667 | 1,677 | +12 | +0.7% | 6,300 |
| 2025/03/24 | 1,665 | 1,669 | 1,662 | 1,665 | +11 | +0.7% | 7,200 |
| 2025/03/21 | 1,652 | 1,654 | 1,652 | 1,654 | +3 | +0.2% | 300 |
| 2025/03/19 | 1,657 | 1,660 | 1,651 | 1,651 | +2 | +0.1% | 2,000 |
| 2025/03/18 | 1,649 | 1,649 | 1,645 | 1,649 | +5 | +0.3% | 800 |
| 2025/03/17 | 1,638 | 1,648 | 1,637 | 1,644 | +10 | +0.6% | 1,100 |
| 2025/03/14 | 1,628 | 1,634 | 1,627 | 1,634 | +6 | +0.4% | 1,000 |
| 2025/03/13 | 1,627 | 1,631 | 1,623 | 1,628 | +1 | +0.1% | 3,500 |
| 2025/03/12 | 1,623 | 1,634 | 1,621 | 1,627 | -1 | -0.1% | 1,400 |
| 2025/03/11 | 1,646 | 1,668 | 1,595 | 1,628 | -18 | -1.1% | 9,900 |
| 2025/03/10 | 1,656 | 1,656 | 1,646 | 1,646 | -10 | -0.6% | 1,600 |
| 2025/03/07 | 1,660 | 1,660 | 1,656 | 1,656 | -3 | -0.2% | 200 |
| 2025/03/06 | 1,660 | 1,667 | 1,659 | 1,659 | +7 | +0.4% | 1,200 |
| 2025/03/05 | 1,657 | 1,657 | 1,652 | 1,652 | -5 | -0.3% | 800 |
| 2025/03/04 | 1,656 | 1,657 | 1,656 | 1,657 | -1 | -0.1% | 900 |
| 2025/03/03 | 1,661 | 1,661 | 1,646 | 1,658 | +5 | +0.3% | 2,300 |
| 2025/02/28 | 1,657 | 1,657 | 1,653 | 1,653 | -4 | -0.2% | 600 |
| 2025/02/27 | 1,661 | 1,663 | 1,657 | 1,657 | +2 | +0.1% | 1,400 |
| 2025/02/26 | 1,655 | 1,656 | 1,655 | 1,655 | ±0 | ±0% | 2,100 |
| 2025/02/25 | 1,652 | 1,655 | 1,652 | 1,655 | +3 | +0.2% | 1,600 |
| 2025/02/21 | 1,656 | 1,656 | 1,650 | 1,652 | +1 | +0.1% | 1,500 |
| 2025/02/20 | 1,651 | 1,654 | 1,651 | 1,651 | - | - | 1,100 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 1,655 | 1,655 | 1,650 | 1,654 | -1 | -0.1% | 1,400 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ベルパーク」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 |
|---|---|---|---|---|---|---|---|---|
| ベルパーク | 162,000円 | -1.8% | +5.7% | 3.09% | 10.39倍 | 0.91倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| Ａｒｅｎｔ | 516,000円 | +36.7% | +49.3% | 0.00% | 35.77倍 | 7.38倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ワンキャリア | 183,300円 | +37.5% | +43.1% | 0.76% | 25.14倍 | 8.13倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| アイネス | 153,500円 | +6.0% | +13.6% | 3.91% | 11.40倍 | 0.81倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| テラスカイ | 247,900円 | +19.1% | +23.1% | 0.00% | 23.48倍 | 2.89倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム
