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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/06/16 | 6,500 | 6,620 | 6,420 | 6,520 | - | - | 600 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 6,550 | 6,600 | 6,500 | 6,500 | -50 | -0.8% | 900 |
| 2021/06/11 | 6,500 | 6,550 | 6,500 | 6,550 | +50 | +0.8% | 300 |
| 2021/06/10 | 6,470 | 6,500 | 6,370 | 6,500 | +130 | +2% | 600 |
| 2021/06/09 | 6,340 | 6,370 | 6,260 | 6,370 | - | - | 500 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
951～
1000
件表示中 / 3736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 | 197,900円 | -1.8% | +5.7% | 3.74% | 8.07倍 | 0.71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 |
| ｅＢＡＳＥ | 52,000円 | +6.1% | +11.3% | 2.92% | 17.04倍 | 3.17倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ネオジャパン | 173,100円 | +10.8% | +5.7% | 2.43% | 16.58倍 | 3.84倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| ソースネクスト | 17,300円 | -25.8% | - | 0.00% | - | 3.21倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ｐｌｕｓｚｅｒｏ | 309,500円 | +35.5% | +119.1% | 0.00% | 62.92倍 | 17.99倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
