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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,735 | 1,735 | 1,700 | 1,700 | -35 | -2% | 6,200 |
| 2023/04/14 | 1,741 | 1,744 | 1,730 | 1,735 | -6 | -0.3% | 2,700 |
| 2023/04/13 | 1,756 | 1,764 | 1,700 | 1,741 | -31 | -1.7% | 3,500 |
| 2023/04/12 | 1,786 | 1,786 | 1,772 | 1,772 | -14 | -0.8% | 900 |
| 2023/04/11 | 1,793 | 1,798 | 1,781 | 1,786 | -7 | -0.4% | 1,500 |
| 2023/04/10 | 1,793 | 1,796 | 1,793 | 1,793 | ±0 | ±0% | 1,100 |
| 2023/04/07 | 1,800 | 1,800 | 1,755 | 1,793 | +19 | +1.1% | 1,900 |
| 2023/04/06 | 1,780 | 1,785 | 1,774 | 1,774 | -11 | -0.6% | 1,100 |
| 2023/04/05 | 1,801 | 1,801 | 1,777 | 1,785 | -16 | -0.9% | 3,600 |
| 2023/04/04 | 1,765 | 1,814 | 1,765 | 1,801 | +44 | +2.5% | 7,200 |
| 2023/04/03 | 1,763 | 1,779 | 1,757 | 1,757 | +15 | +0.9% | 3,500 |
| 2023/03/31 | 1,765 | 1,765 | 1,742 | 1,742 | -16 | -0.9% | 4,300 |
| 2023/03/30 | 1,780 | 1,785 | 1,710 | 1,758 | +18 | +1% | 8,900 |
| 2023/03/29 | 1,686 | 1,747 | 1,686 | 1,740 | +54 | +3.2% | 8,400 |
| 2023/03/28 | 1,680 | 1,709 | 1,671 | 1,686 | +15 | +0.9% | 9,200 |
| 2023/03/27 | 1,670 | 1,690 | 1,633 | 1,671 | +43 | +2.6% | 9,200 |
| 2023/03/24 | 1,620 | 1,652 | 1,620 | 1,628 | +13 | +0.8% | 5,700 |
| 2023/03/23 | 1,612 | 1,619 | 1,611 | 1,615 | +1 | +0.1% | 1,000 |
| 2023/03/22 | 1,619 | 1,622 | 1,614 | 1,614 | -5 | -0.3% | 1,200 |
| 2023/03/20 | 1,620 | 1,620 | 1,608 | 1,619 | -2 | -0.1% | 1,800 |
| 2023/03/17 | 1,609 | 1,627 | 1,604 | 1,621 | +12 | +0.7% | 2,700 |
| 2023/03/16 | 1,614 | 1,625 | 1,601 | 1,609 | -16 | -1% | 6,500 |
| 2023/03/15 | 1,615 | 1,630 | 1,615 | 1,625 | +9 | +0.6% | 1,000 |
| 2023/03/14 | 1,618 | 1,630 | 1,616 | 1,616 | -24 | -1.5% | 2,800 |
| 2023/03/13 | 1,625 | 1,652 | 1,616 | 1,640 | +8 | +0.5% | 5,100 |
| 2023/03/10 | 1,622 | 1,640 | 1,622 | 1,632 | +10 | +0.6% | 5,100 |
| 2023/03/09 | 1,616 | 1,628 | 1,614 | 1,622 | +6 | +0.4% | 1,800 |
| 2023/03/08 | 1,624 | 1,638 | 1,616 | 1,616 | -8 | -0.5% | 2,900 |
| 2023/03/07 | 1,615 | 1,629 | 1,615 | 1,624 | +7 | +0.4% | 3,200 |
| 2023/03/06 | 1,611 | 1,644 | 1,610 | 1,617 | +1 | +0.1% | 7,700 |
| 2023/03/03 | 1,618 | 1,620 | 1,610 | 1,616 | -2 | -0.1% | 6,000 |
| 2023/03/02 | 1,644 | 1,644 | 1,616 | 1,618 | -22 | -1.3% | 6,200 |
| 2023/03/01 | 1,644 | 1,650 | 1,635 | 1,640 | -4 | -0.2% | 3,500 |
| 2023/02/28 | 1,653 | 1,656 | 1,640 | 1,644 | -8 | -0.5% | 2,500 |
| 2023/02/27 | 1,651 | 1,665 | 1,649 | 1,652 | +1 | +0.1% | 3,000 |
| 2023/02/24 | 1,641 | 1,679 | 1,641 | 1,651 | +10 | +0.6% | 2,700 |
| 2023/02/22 | 1,643 | 1,672 | 1,634 | 1,641 | -1 | -0.1% | 3,000 |
| 2023/02/21 | 1,645 | 1,659 | 1,641 | 1,642 | -3 | -0.2% | 4,200 |
| 2023/02/20 | 1,637 | 1,646 | 1,636 | 1,645 | +4 | +0.2% | 2,800 |
| 2023/02/17 | 1,635 | 1,648 | 1,635 | 1,641 | ±0 | ±0% | 3,800 |
| 2023/02/16 | 1,651 | 1,651 | 1,634 | 1,641 | -10 | -0.6% | 5,200 |
| 2023/02/15 | 1,653 | 1,667 | 1,651 | 1,651 | -1 | -0.1% | 3,900 |
| 2023/02/14 | 1,667 | 1,667 | 1,652 | 1,652 | -18 | -1.1% | 4,700 |
| 2023/02/13 | 1,700 | 1,700 | 1,670 | 1,670 | -31 | -1.8% | 5,100 |
| 2023/02/10 | 1,729 | 1,729 | 1,701 | 1,701 | -28 | -1.6% | 4,300 |
| 2023/02/09 | 1,728 | 1,735 | 1,728 | 1,729 | +2 | +0.1% | 3,600 |
| 2023/02/08 | 1,721 | 1,731 | 1,720 | 1,727 | -5 | -0.3% | 2,700 |
| 2023/02/07 | 1,723 | 1,738 | 1,720 | 1,732 | +2 | +0.1% | 3,800 |
| 2023/02/06 | 1,741 | 1,741 | 1,721 | 1,730 | -19 | -1.1% | 4,800 |
| 2023/02/03 | 1,740 | 1,750 | 1,740 | 1,749 | -4 | -0.2% | 3,800 |
501～
550
件表示中 / 3692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 | 162,300円 | -1.8% | +5.7% | 3.08% | 10.41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 |
| ｅＷｅＬＬ | 222,500円 | +30.3% | +31.7% | 0.67% | 32.36倍 | 13.97倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| プロシップ | 213,100円 | +8.6% | +19.9% | 2.58% | 17.04倍 | 3.66倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| アイネス | 154,800円 | +6.0% | +13.6% | 3.88% | 11.50倍 | 0.82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 |
| ＵＬＳ－Ｇ | 510,000円 | +21.2% | +25.1% | 1.02% | 19.90倍 | 3.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
市場注目の銘柄
チャート関連のコラム
