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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/22 | 1,861 | 1,874 | 1,860 | 1,870 | -1 | -0.1% | 2,200 |
| 2025/05/21 | 1,876 | 1,880 | 1,861 | 1,871 | -3 | -0.2% | 4,400 |
| 2025/05/20 | 1,871 | 1,875 | 1,871 | 1,874 | +5 | +0.3% | 4,100 |
| 2025/05/19 | 1,830 | 1,870 | 1,826 | 1,869 | +40 | +2.2% | 17,100 |
| 2025/05/16 | 1,820 | 1,829 | 1,820 | 1,829 | +10 | +0.5% | 6,600 |
| 2025/05/15 | 1,825 | 1,825 | 1,814 | 1,819 | -5 | -0.3% | 6,300 |
| 2025/05/14 | 1,821 | 1,832 | 1,820 | 1,824 | -13 | -0.7% | 13,500 |
| 2025/05/13 | 1,843 | 1,918 | 1,759 | 1,837 | -13 | -0.7% | 185,200 |
| 2025/05/12 | 1,895 | 1,900 | 1,831 | 1,850 | +192 | +11.6% | 91,200 |
| 2025/05/09 | 1,635 | 1,658 | 1,623 | 1,658 | +24 | +1.5% | 10,700 |
| 2025/05/08 | 1,627 | 1,634 | 1,623 | 1,634 | +7 | +0.4% | 5,500 |
| 2025/05/07 | 1,622 | 1,633 | 1,616 | 1,627 | +4 | +0.2% | 5,100 |
| 2025/05/02 | 1,623 | 1,623 | 1,616 | 1,623 | +3 | +0.2% | 6,100 |
| 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 |
51～
100
件表示中 / 3785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 | 267,800円 | +2.7% | +28.4% | 3.47% | 8.72倍 | 1.27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 |
| ＡＢＥＪＡ | 341,000円 | +29.4% | +54.5% | 0.00% | 85.16倍 | 8.00倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＫＳＫ | 434,000円 | +7.6% | +7.7% | 3.76% | 13.33倍 | 1.59倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| 朝日放送 | 78,200円 | +0.6% | +7.7% | 1.79% | 10.54倍 | 0.43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 |
| Ａｒｅｎｔ | 495,000円 | +25.4% | +80.8% | 0.00% | 21.32倍 | 6.74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。自社システム販売 |
市場注目の銘柄
チャート関連のコラム
