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 |
|---|---|---|---|---|---|---|---|
| 2020/08/21 | 5,150 | 5,220 | 5,140 | 5,180 | -170 | -3.2% | 5,000 |
| 2020/08/20 | 5,400 | 5,400 | 5,350 | 5,350 | -30 | -0.6% | 500 |
| 2020/08/19 | 5,380 | 5,380 | 5,380 | 5,380 | ±0 | ±0% | 100 |
| 2020/08/18 | 5,400 | 5,410 | 5,380 | 5,380 | ±0 | ±0% | 1,000 |
| 2020/08/17 | 5,380 | 5,380 | 5,380 | 5,380 | ±0 | ±0% | 200 |
| 2020/08/14 | 5,270 | 5,500 | 5,270 | 5,380 | +70 | +1.3% | 900 |
| 2020/08/13 | 5,420 | 5,420 | 5,220 | 5,310 | - | - | 700 |
| 2020/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/11 | 5,960 | 6,060 | 5,720 | 5,720 | -350 | -5.8% | 500 |
| 2020/08/07 | 6,000 | 6,070 | 6,000 | 6,070 | ±0 | ±0% | 200 |
| 2020/08/06 | 6,160 | 6,160 | 5,900 | 6,070 | -190 | -3% | 900 |
| 2020/08/05 | 5,610 | 6,300 | 5,610 | 6,260 | +650 | +11.6% | 1,700 |
| 2020/08/04 | 5,610 | 5,610 | 5,610 | 5,610 | +200 | +3.7% | 100 |
| 2020/08/03 | 5,300 | 5,460 | 5,200 | 5,410 | -290 | -5.1% | 700 |
| 2020/07/31 | 5,710 | 5,710 | 5,610 | 5,700 | ±0 | ±0% | 800 |
| 2020/07/30 | 5,750 | 5,750 | 5,680 | 5,700 | -70 | -1.2% | 900 |
| 2020/07/29 | 5,720 | 5,900 | 5,720 | 5,770 | +70 | +1.2% | 1,700 |
| 2020/07/28 | 5,240 | 5,840 | 5,240 | 5,700 | +660 | +13.1% | 4,300 |
| 2020/07/27 | 5,030 | 5,040 | 4,980 | 5,040 | +85 | +1.7% | 300 |
| 2020/07/22 | 4,910 | 5,010 | 4,910 | 4,955 | -125 | -2.5% | 400 |
| 2020/07/21 | 5,080 | 5,080 | 5,000 | 5,080 | ±0 | ±0% | 300 |
| 2020/07/20 | 5,010 | 5,110 | 5,010 | 5,080 | +80 | +1.6% | 500 |
| 2020/07/17 | 5,010 | 5,010 | 5,000 | 5,000 | +205 | +4.3% | 500 |
| 2020/07/16 | 4,815 | 4,815 | 4,795 | 4,795 | +35 | +0.7% | 300 |
| 2020/07/15 | 4,755 | 4,760 | 4,755 | 4,760 | +5 | +0.1% | 200 |
| 2020/07/14 | 4,780 | 4,805 | 4,755 | 4,755 | -25 | -0.5% | 500 |
| 2020/07/13 | 4,780 | 4,780 | 4,780 | 4,780 | +20 | +0.4% | 200 |
| 2020/07/10 | 4,775 | 4,775 | 4,715 | 4,760 | +55 | +1.2% | 400 |
| 2020/07/09 | 4,700 | 4,770 | 4,700 | 4,705 | +5 | +0.1% | 400 |
| 2020/07/08 | 4,720 | 4,720 | 4,700 | 4,700 | - | - | 400 |
| 2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/06 | 4,835 | 4,900 | 4,720 | 4,720 | -115 | -2.4% | 600 |
| 2020/07/03 | 5,100 | 5,100 | 4,835 | 4,835 | -265 | -5.2% | 300 |
| 2020/07/02 | 5,300 | 5,300 | 5,100 | 5,100 | -500 | -8.9% | 500 |
| 2020/07/01 | 5,550 | 5,600 | 5,550 | 5,600 | -250 | -4.3% | 200 |
| 2020/06/30 | 5,800 | 5,850 | 5,800 | 5,850 | -250 | -4.1% | 200 |
| 2020/06/29 | 5,690 | 6,100 | 5,690 | 6,100 | -250 | -3.9% | 500 |
| 2020/06/26 | 6,050 | 6,350 | 6,000 | 6,350 | +200 | +3.3% | 4,500 |
| 2020/06/25 | 6,150 | 6,150 | 6,150 | 6,150 | ±0 | ±0% | 300 |
| 2020/06/24 | 6,070 | 6,150 | 6,000 | 6,150 | +150 | +2.5% | 1,900 |
| 2020/06/23 | 6,000 | 6,000 | 6,000 | 6,000 | - | - | 200 |
| 2020/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/18 | 6,000 | 6,000 | 6,000 | 6,000 | -60 | -1% | 100 |
| 2020/06/17 | 6,000 | 6,060 | 5,940 | 6,060 | - | - | 1,000 |
| 2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/15 | 5,670 | 5,800 | 5,570 | 5,800 | +230 | +4.1% | 800 |
| 2020/06/12 | 5,550 | 5,670 | 5,540 | 5,570 | -80 | -1.4% | 800 |
| 2020/06/11 | 5,550 | 5,710 | 5,550 | 5,650 | +100 | +1.8% | 2,100 |
| 2020/06/10 | 5,490 | 5,620 | 5,490 | 5,550 | +260 | +4.9% | 1,400 |
1151～
1200
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
