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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 7,170 | 7,290 | 7,160 | 7,160 | ±0 | ±0% | 400 |
| 2021/08/25 | 7,160 | 7,270 | 7,160 | 7,160 | - | - | 700 |
| 2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/23 | 6,860 | 6,860 | 6,860 | 6,860 | ±0 | ±0% | 100 |
| 2021/08/20 | 6,860 | 6,860 | 6,860 | 6,860 | -100 | -1.4% | 100 |
| 2021/08/19 | 7,080 | 7,080 | 6,960 | 6,960 | -120 | -1.7% | 1,300 |
| 2021/08/18 | 7,090 | 7,090 | 7,080 | 7,080 | -10 | -0.1% | 700 |
| 2021/08/17 | 7,100 | 7,100 | 7,090 | 7,090 | - | - | 1,100 |
| 2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/13 | 7,020 | 7,020 | 7,010 | 7,010 | - | - | 1,100 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 7,030 | 7,030 | 7,030 | 7,030 | ±0 | ±0% | 100 |
| 2021/08/06 | 7,030 | 7,030 | 7,030 | 7,030 | ±0 | ±0% | 200 |
| 2021/08/05 | 7,120 | 7,170 | 7,030 | 7,030 | -90 | -1.3% | 700 |
| 2021/08/04 | 6,980 | 7,120 | 6,980 | 7,120 | -10 | -0.1% | 300 |
| 2021/08/03 | 7,150 | 7,150 | 7,090 | 7,130 | -50 | -0.7% | 300 |
| 2021/08/02 | 7,190 | 7,190 | 7,180 | 7,180 | -10 | -0.1% | 300 |
| 2021/07/30 | 7,200 | 7,200 | 7,190 | 7,190 | -10 | -0.1% | 200 |
| 2021/07/29 | 7,200 | 7,200 | 7,170 | 7,200 | -30 | -0.4% | 500 |
| 2021/07/28 | 7,280 | 7,280 | 6,980 | 7,230 | -50 | -0.7% | 300 |
| 2021/07/27 | 7,180 | 7,280 | 7,180 | 7,280 | +100 | +1.4% | 400 |
| 2021/07/26 | 7,100 | 7,220 | 7,100 | 7,180 | +200 | +2.9% | 400 |
| 2021/07/21 | 6,810 | 6,980 | 6,810 | 6,980 | +200 | +2.9% | 400 |
| 2021/07/20 | 6,790 | 6,790 | 6,780 | 6,780 | +170 | +2.6% | 300 |
| 2021/07/19 | 6,750 | 6,750 | 6,610 | 6,610 | -160 | -2.4% | 600 |
| 2021/07/16 | 6,680 | 6,770 | 6,680 | 6,770 | +90 | +1.3% | 300 |
| 2021/07/15 | 6,630 | 6,700 | 6,600 | 6,680 | +50 | +0.8% | 500 |
| 2021/07/14 | 6,730 | 6,750 | 6,630 | 6,630 | ±0 | ±0% | 500 |
| 2021/07/13 | 6,640 | 6,640 | 6,540 | 6,630 | +90 | +1.4% | 400 |
| 2021/07/12 | 6,580 | 6,580 | 6,540 | 6,540 | +150 | +2.3% | 300 |
| 2021/07/09 | 6,480 | 6,490 | 6,390 | 6,390 | -60 | -0.9% | 600 |
| 2021/07/08 | 6,440 | 6,450 | 6,430 | 6,450 | +110 | +1.7% | 300 |
| 2021/07/07 | 6,310 | 6,340 | 6,310 | 6,340 | ±0 | ±0% | 200 |
| 2021/07/06 | 6,400 | 6,400 | 6,300 | 6,340 | - | - | 500 |
| 2021/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/02 | 6,320 | 6,320 | 6,320 | 6,320 | - | - | 100 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 6,300 | 6,300 | 6,190 | 6,190 | -140 | -2.2% | 300 |
| 2021/06/29 | 6,280 | 6,340 | 6,280 | 6,330 | -70 | -1.1% | 1,200 |
| 2021/06/28 | 6,450 | 6,500 | 6,400 | 6,400 | -40 | -0.6% | 3,900 |
| 2021/06/25 | 6,330 | 6,440 | 6,330 | 6,440 | +120 | +1.9% | 500 |
| 2021/06/24 | 6,310 | 6,320 | 6,290 | 6,320 | - | - | 300 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 6,310 | 6,310 | 6,310 | 6,310 | ±0 | ±0% | 100 |
| 2021/06/21 | 6,500 | 6,500 | 6,310 | 6,310 | - | - | 600 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
950
件表示中 / 3693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 | 162,700円 | -1.8% | +5.7% | 3.07% | 10.43倍 | 0.92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 |
| ワンキャリア | 186,200円 | +37.5% | +43.1% | 0.75% | 25.53倍 | 8.26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 | 158,700円 | +6.0% | +13.6% | 3.78% | 11.79倍 | 0.84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 | 507,000円 | +21.2% | +25.1% | 1.03% | 19.78倍 | 3.08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 |
| エヌアイデイ | 240,500円 | +6.3% | +1.4% | 1.16% | 12.05倍 | 1.29倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
市場注目の銘柄
チャート関連のコラム
