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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,661 | 1,661 | 1,655 | 1,655 | -2 | -0.1% | 1,900 |
| 2025/02/14 | 1,656 | 1,665 | 1,656 | 1,657 | -8 | -0.5% | 1,900 |
| 2025/02/13 | 1,676 | 1,676 | 1,660 | 1,665 | +1 | +0.1% | 4,100 |
| 2025/02/12 | 1,650 | 1,700 | 1,645 | 1,664 | +12 | +0.7% | 23,100 |
| 2025/02/10 | 1,643 | 1,652 | 1,643 | 1,652 | +12 | +0.7% | 1,200 |
| 2025/02/07 | 1,636 | 1,640 | 1,636 | 1,640 | +4 | +0.2% | 500 |
| 2025/02/06 | 1,637 | 1,637 | 1,634 | 1,636 | +5 | +0.3% | 1,100 |
| 2025/02/05 | 1,635 | 1,638 | 1,629 | 1,631 | -4 | -0.2% | 900 |
| 2025/02/04 | 1,647 | 1,647 | 1,630 | 1,635 | -12 | -0.7% | 2,900 |
| 2025/02/03 | 1,660 | 1,660 | 1,638 | 1,647 | -15 | -0.9% | 4,300 |
| 2025/01/31 | 1,665 | 1,697 | 1,655 | 1,662 | -4 | -0.2% | 15,500 |
| 2025/01/30 | 1,659 | 1,667 | 1,647 | 1,666 | +6 | +0.4% | 2,600 |
| 2025/01/29 | 1,646 | 1,666 | 1,645 | 1,660 | +24 | +1.5% | 3,200 |
| 2025/01/28 | 1,640 | 1,641 | 1,636 | 1,636 | +3 | +0.2% | 1,400 |
| 2025/01/27 | 1,635 | 1,635 | 1,633 | 1,633 | +6 | +0.4% | 1,000 |
| 2025/01/24 | 1,625 | 1,630 | 1,618 | 1,627 | -2 | -0.1% | 2,000 |
| 2025/01/23 | 1,621 | 1,631 | 1,617 | 1,629 | +10 | +0.6% | 3,700 |
| 2025/01/22 | 1,620 | 1,625 | 1,618 | 1,619 | -1 | -0.1% | 2,300 |
| 2025/01/21 | 1,621 | 1,621 | 1,619 | 1,620 | -3 | -0.2% | 1,300 |
| 2025/01/20 | 1,626 | 1,630 | 1,623 | 1,623 | -3 | -0.2% | 1,900 |
| 2025/01/17 | 1,630 | 1,630 | 1,626 | 1,626 | -6 | -0.4% | 1,400 |
| 2025/01/16 | 1,640 | 1,640 | 1,632 | 1,632 | -12 | -0.7% | 1,100 |
| 2025/01/15 | 1,641 | 1,644 | 1,633 | 1,644 | +3 | +0.2% | 1,500 |
| 2025/01/14 | 1,652 | 1,654 | 1,641 | 1,641 | -11 | -0.7% | 3,000 |
| 2025/01/10 | 1,653 | 1,658 | 1,652 | 1,652 | ±0 | ±0% | 1,300 |
| 2025/01/09 | 1,652 | 1,652 | 1,652 | 1,652 | ±0 | ±0% | 900 |
| 2025/01/08 | 1,657 | 1,657 | 1,652 | 1,652 | -5 | -0.3% | 1,900 |
| 2025/01/07 | 1,664 | 1,664 | 1,656 | 1,657 | -7 | -0.4% | 1,400 |
| 2025/01/06 | 1,651 | 1,667 | 1,651 | 1,664 | +10 | +0.6% | 3,500 |
| 2024/12/30 | 1,660 | 1,665 | 1,650 | 1,654 | -6 | -0.4% | 5,600 |
| 2024/12/27 | 1,685 | 1,690 | 1,660 | 1,660 | -90 | -5.1% | 46,800 |
| 2024/12/26 | 1,754 | 1,754 | 1,742 | 1,750 | ±0 | ±0% | 33,800 |
| 2024/12/25 | 1,790 | 1,790 | 1,731 | 1,750 | +15 | +0.9% | 11,700 |
| 2024/12/24 | 1,736 | 1,736 | 1,730 | 1,735 | +2 | +0.1% | 3,200 |
| 2024/12/23 | 1,731 | 1,735 | 1,731 | 1,733 | +2 | +0.1% | 2,900 |
| 2024/12/20 | 1,731 | 1,736 | 1,731 | 1,731 | ±0 | ±0% | 2,100 |
| 2024/12/19 | 1,733 | 1,735 | 1,731 | 1,731 | -2 | -0.1% | 1,700 |
| 2024/12/18 | 1,730 | 1,742 | 1,730 | 1,733 | +3 | +0.2% | 1,400 |
| 2024/12/17 | 1,744 | 1,744 | 1,730 | 1,730 | -17 | -1% | 1,400 |
| 2024/12/16 | 1,750 | 1,750 | 1,745 | 1,747 | -18 | -1% | 5,100 |
| 2024/12/13 | 1,760 | 1,765 | 1,759 | 1,765 | ±0 | ±0% | 1,700 |
| 2024/12/12 | 1,773 | 1,773 | 1,753 | 1,765 | -5 | -0.3% | 1,000 |
| 2024/12/11 | 1,770 | 1,770 | 1,752 | 1,770 | ±0 | ±0% | 2,700 |
| 2024/12/10 | 1,754 | 1,773 | 1,752 | 1,770 | +17 | +1% | 1,100 |
| 2024/12/09 | 1,751 | 1,753 | 1,738 | 1,753 | -2 | -0.1% | 2,300 |
| 2024/12/06 | 1,759 | 1,759 | 1,753 | 1,755 | -20 | -1.1% | 1,500 |
| 2024/12/05 | 1,768 | 1,775 | 1,761 | 1,775 | -2 | -0.1% | 1,100 |
| 2024/12/04 | 1,779 | 1,779 | 1,770 | 1,777 | -1 | -0.1% | 600 |
| 2024/12/03 | 1,765 | 1,779 | 1,760 | 1,778 | +13 | +0.7% | 1,800 |
| 2024/12/02 | 1,765 | 1,780 | 1,765 | 1,765 | ±0 | ±0% | 11,300 |
51～
100
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 | 162,100円 | -1.8% | +5.7% | 3.08% | 10.40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 | 537,000円 | +36.7% | +49.3% | 0.00% | 37.23倍 | 7.68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 | 185,800円 | +37.5% | +43.1% | 0.75% | 25.48倍 | 8.24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 | 154,100円 | +6.0% | +13.6% | 3.89% | 11.44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 | 245,400円 | +19.1% | +23.1% | 0.00% | 23.24倍 | 2.86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
