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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,370 | 2,427 | 2,370 | 2,408 | +31 | +1.3% | 23,900 |
| 2025/07/31 | 2,434 | 2,434 | 2,377 | 2,377 | -57 | -2.3% | 14,900 |
| 2025/07/30 | 2,403 | 2,434 | 2,400 | 2,434 | +27 | +1.1% | 11,800 |
| 2025/07/29 | 2,431 | 2,458 | 2,407 | 2,407 | -54 | -2.2% | 6,600 |
| 2025/07/28 | 2,455 | 2,471 | 2,433 | 2,461 | +29 | +1.2% | 19,500 |
| 2025/07/25 | 2,360 | 2,465 | 2,331 | 2,432 | +68 | +2.9% | 58,700 |
| 2025/07/24 | 2,141 | 2,399 | 2,108 | 2,364 | +223 | +10.4% | 258,500 |
| 2025/07/23 | 2,149 | 2,161 | 2,137 | 2,141 | +4 | +0.2% | 7,600 |
| 2025/07/22 | 2,097 | 2,148 | 2,084 | 2,137 | +14 | +0.7% | 19,300 |
| 2025/07/18 | 2,121 | 2,129 | 2,092 | 2,123 | -8 | -0.4% | 11,600 |
| 2025/07/17 | 2,153 | 2,153 | 2,102 | 2,131 | -19 | -0.9% | 10,500 |
| 2025/07/16 | 2,180 | 2,181 | 2,122 | 2,150 | -50 | -2.3% | 14,100 |
| 2025/07/15 | 2,148 | 2,200 | 2,148 | 2,200 | +69 | +3.2% | 25,700 |
| 2025/07/14 | 2,101 | 2,165 | 2,101 | 2,131 | +30 | +1.4% | 26,600 |
| 2025/07/11 | 2,130 | 2,141 | 2,081 | 2,101 | -10 | -0.5% | 10,900 |
| 2025/07/10 | 2,061 | 2,111 | 2,061 | 2,111 | +63 | +3.1% | 17,300 |
| 2025/07/09 | 2,024 | 2,061 | 2,024 | 2,048 | +20 | +1% | 13,200 |
| 2025/07/08 | 1,980 | 2,028 | 1,980 | 2,028 | +49 | +2.5% | 14,700 |
| 2025/07/07 | 1,930 | 1,979 | 1,930 | 1,979 | +49 | +2.5% | 10,000 |
| 2025/07/04 | 1,950 | 1,959 | 1,920 | 1,930 | -18 | -0.9% | 17,500 |
| 2025/07/03 | 1,946 | 1,958 | 1,939 | 1,948 | +4 | +0.2% | 18,000 |
| 2025/07/02 | 1,935 | 1,949 | 1,929 | 1,944 | +14 | +0.7% | 22,400 |
| 2025/07/01 | 1,920 | 1,933 | 1,901 | 1,930 | +27 | +1.4% | 13,900 |
| 2025/06/30 | 1,924 | 1,930 | 1,900 | 1,903 | +1 | +0.1% | 25,500 |
| 2025/06/27 | 1,930 | 1,995 | 1,899 | 1,902 | -3 | -0.2% | 44,700 |
| 2025/06/26 | 1,915 | 1,921 | 1,903 | 1,905 | -10 | -0.5% | 80,200 |
| 2025/06/25 | 1,917 | 1,917 | 1,909 | 1,915 | +10 | +0.5% | 14,200 |
| 2025/06/24 | 1,911 | 1,915 | 1,900 | 1,905 | +5 | +0.3% | 16,000 |
| 2025/06/23 | 1,905 | 1,909 | 1,899 | 1,900 | -5 | -0.3% | 14,400 |
| 2025/06/20 | 1,905 | 1,905 | 1,898 | 1,905 | +3 | +0.2% | 14,200 |
| 2025/06/19 | 1,901 | 1,904 | 1,895 | 1,902 | +1 | +0.1% | 25,500 |
| 2025/06/18 | 1,902 | 1,905 | 1,900 | 1,901 | +1 | +0.1% | 26,600 |
| 2025/06/17 | 1,900 | 1,903 | 1,896 | 1,900 | ±0 | ±0% | 21,600 |
| 2025/06/16 | 1,900 | 1,900 | 1,895 | 1,900 | +4 | +0.2% | 9,000 |
| 2025/06/13 | 1,900 | 1,900 | 1,896 | 1,896 | -4 | -0.2% | 12,900 |
| 2025/06/12 | 1,896 | 1,901 | 1,896 | 1,900 | +4 | +0.2% | 21,600 |
| 2025/06/11 | 1,900 | 1,905 | 1,895 | 1,896 | -2 | -0.1% | 13,600 |
| 2025/06/10 | 1,894 | 1,899 | 1,894 | 1,898 | +4 | +0.2% | 2,600 |
| 2025/06/09 | 1,900 | 1,900 | 1,880 | 1,894 | -4 | -0.2% | 39,800 |
| 2025/06/06 | 1,898 | 1,900 | 1,893 | 1,898 | +8 | +0.4% | 20,700 |
| 2025/06/05 | 1,886 | 1,898 | 1,877 | 1,890 | +32 | +1.7% | 37,800 |
| 2025/06/04 | 1,860 | 1,860 | 1,857 | 1,858 | +1 | +0.1% | 3,700 |
| 2025/06/03 | 1,856 | 1,861 | 1,856 | 1,857 | -3 | -0.2% | 2,600 |
| 2025/06/02 | 1,861 | 1,861 | 1,857 | 1,860 | -1 | -0.1% | 5,500 |
| 2025/05/30 | 1,871 | 1,871 | 1,856 | 1,861 | -10 | -0.5% | 6,000 |
| 2025/05/29 | 1,871 | 1,875 | 1,851 | 1,871 | -10 | -0.5% | 14,000 |
| 2025/05/28 | 1,879 | 1,881 | 1,861 | 1,881 | +1 | +0.1% | 3,700 |
| 2025/05/27 | 1,880 | 1,880 | 1,871 | 1,880 | +2 | +0.1% | 3,200 |
| 2025/05/26 | 1,875 | 1,880 | 1,862 | 1,878 | +6 | +0.3% | 6,600 |
| 2025/05/23 | 1,870 | 1,872 | 1,853 | 1,872 | +2 | +0.1% | 4,400 |
1～
50
件表示中 / 3754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 | 240,800円 | +2.7% | +28.4% | 3.86% | 7.84倍 | 0.86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 |
| 朝日放送 | 71,800円 | +0.6% | +7.7% | 1.95% | 9.68倍 | 0.39倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| オプティム | 53,600円 | +10.0% | -19.4% | 0.00% | 29.53倍 | 3.50倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| シェアリングＴ | 120,300円 | +14.6% | +11.7% | 3.33% | 20.56倍 | 7.51倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| セレス | 241,100円 | +2.5% | +21.4% | 2.49% | 8.31倍 | 2.50倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
