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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,900 | 5,490 | 4,900 | 5,340 | +515 | +10.7% | 2,700 |
| 2020/05/28 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 100 |
| 2020/05/27 | 4,865 | 4,885 | 4,775 | 4,825 | - | - | 1,400 |
| 2020/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/25 | 4,800 | 4,800 | 4,795 | 4,800 | +60 | +1.3% | 500 |
| 2020/05/22 | 4,775 | 4,775 | 4,740 | 4,740 | +80 | +1.7% | 200 |
| 2020/05/21 | 4,660 | 4,660 | 4,660 | 4,660 | ±0 | ±0% | 100 |
| 2020/05/20 | 4,660 | 4,660 | 4,660 | 4,660 | ±0 | ±0% | 100 |
| 2020/05/19 | 4,660 | 4,660 | 4,660 | 4,660 | - | - | 100 |
| 2020/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/15 | 4,695 | 4,695 | 4,660 | 4,660 | - | - | 300 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 4,765 | 4,765 | 4,765 | 4,765 | +40 | +0.8% | 200 |
| 2020/05/12 | 4,690 | 4,725 | 4,690 | 4,725 | +35 | +0.7% | 300 |
| 2020/05/11 | 4,690 | 4,690 | 4,690 | 4,690 | +5 | +0.1% | 100 |
| 2020/05/08 | 4,720 | 4,720 | 4,685 | 4,685 | - | - | 200 |
| 2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/28 | 4,700 | 4,790 | 4,700 | 4,720 | +40 | +0.9% | 300 |
| 2020/04/27 | 4,585 | 4,680 | 4,525 | 4,680 | +165 | +3.7% | 700 |
| 2020/04/24 | 4,515 | 4,515 | 4,515 | 4,515 | +15 | +0.3% | 100 |
| 2020/04/23 | 4,370 | 4,500 | 4,270 | 4,500 | +130 | +3% | 1,100 |
| 2020/04/22 | 4,370 | 4,370 | 4,370 | 4,370 | +30 | +0.7% | 100 |
| 2020/04/21 | 4,400 | 4,400 | 4,340 | 4,340 | +145 | +3.5% | 300 |
| 2020/04/20 | 4,190 | 4,195 | 4,190 | 4,195 | +45 | +1.1% | 200 |
| 2020/04/17 | 4,150 | 4,150 | 4,150 | 4,150 | +195 | +4.9% | 100 |
| 2020/04/16 | 3,955 | 3,955 | 3,955 | 3,955 | +30 | +0.8% | 200 |
| 2020/04/15 | 3,925 | 3,925 | 3,925 | 3,925 | +25 | +0.6% | 100 |
| 2020/04/14 | 3,900 | 3,900 | 3,840 | 3,900 | ±0 | ±0% | 400 |
| 2020/04/13 | 3,900 | 3,900 | 3,895 | 3,900 | -25 | -0.6% | 800 |
| 2020/04/10 | 3,930 | 3,930 | 3,925 | 3,925 | -5 | -0.1% | 300 |
| 2020/04/09 | 3,810 | 3,940 | 3,805 | 3,930 | +145 | +3.8% | 400 |
| 2020/04/08 | 3,770 | 3,785 | 3,770 | 3,785 | +85 | +2.3% | 500 |
| 2020/04/07 | 3,700 | 3,700 | 3,700 | 3,700 | -10 | -0.3% | 100 |
| 2020/04/06 | 3,690 | 3,710 | 3,690 | 3,710 | +155 | +4.4% | 300 |
| 2020/04/03 | 3,695 | 3,695 | 3,555 | 3,555 | +35 | +1% | 200 |
| 2020/04/02 | 3,570 | 3,570 | 3,500 | 3,520 | +20 | +0.6% | 300 |
| 2020/04/01 | 3,595 | 3,595 | 3,500 | 3,500 | +45 | +1.3% | 400 |
| 2020/03/31 | 3,455 | 3,455 | 3,455 | 3,455 | +15 | +0.4% | 100 |
| 2020/03/30 | 3,550 | 3,620 | 3,440 | 3,440 | -110 | -3.1% | 900 |
| 2020/03/27 | 3,535 | 3,605 | 3,535 | 3,550 | +85 | +2.5% | 600 |
| 2020/03/26 | 3,655 | 3,655 | 3,395 | 3,465 | -190 | -5.2% | 1,500 |
| 2020/03/25 | 3,575 | 3,655 | 3,560 | 3,655 | +290 | +8.6% | 1,200 |
| 2020/03/24 | 3,465 | 3,465 | 3,295 | 3,365 | +65 | +2% | 600 |
| 2020/03/23 | 3,450 | 3,480 | 3,300 | 3,300 | -290 | -8.1% | 900 |
| 2020/03/19 | 3,590 | 3,590 | 3,590 | 3,590 | +60 | +1.7% | 100 |
| 2020/03/18 | 3,600 | 3,670 | 3,530 | 3,530 | ±0 | ±0% | 300 |
| 2020/03/17 | 3,600 | 3,600 | 3,530 | 3,530 | -140 | -3.8% | 400 |
| 2020/03/16 | 3,680 | 3,740 | 3,670 | 3,670 | +120 | +3.4% | 500 |
1251～
1300
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 | 202,200円 | -1.8% | +5.7% | 3.66% | 8.25倍 | 0.73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 | 51,600円 | +6.1% | +11.3% | 2.95% | 16.91倍 | 3.15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 | 175,300円 | +10.8% | +5.7% | 2.40% | 16.79倍 | 3.89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 | 18,100円 | -25.8% | - | 0.00% | - | 3.36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 | 313,500円 | +35.5% | +119.1% | 0.00% | 63.73倍 | 18.22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
