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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,675 | 1,676 | 1,674 | 1,675 | -8 | -0.5% | 3,800 |
2023/12/14 | 1,685 | 1,685 | 1,675 | 1,683 | -2 | -0.1% | 2,700 |
2023/12/13 | 1,681 | 1,687 | 1,679 | 1,685 | +4 | +0.2% | 3,600 |
2023/12/12 | 1,677 | 1,684 | 1,672 | 1,681 | -4 | -0.2% | 5,100 |
2023/12/11 | 1,684 | 1,689 | 1,676 | 1,685 | +1 | +0.1% | 9,400 |
2023/12/08 | 1,682 | 1,685 | 1,676 | 1,684 | +2 | +0.1% | 5,400 |
2023/12/07 | 1,679 | 1,683 | 1,675 | 1,682 | ±0 | ±0% | 4,700 |
2023/12/06 | 1,683 | 1,686 | 1,680 | 1,682 | -4 | -0.2% | 3,200 |
2023/12/05 | 1,685 | 1,689 | 1,685 | 1,686 | -1 | -0.1% | 3,100 |
2023/12/04 | 1,690 | 1,695 | 1,687 | 1,687 | +2 | +0.1% | 3,900 |
2023/12/01 | 1,690 | 1,697 | 1,680 | 1,685 | -5 | -0.3% | 3,200 |
2023/11/30 | 1,690 | 1,690 | 1,677 | 1,690 | ±0 | ±0% | 2,600 |
2023/11/29 | 1,680 | 1,696 | 1,670 | 1,690 | +9 | +0.5% | 6,700 |
2023/11/28 | 1,680 | 1,681 | 1,677 | 1,681 | +1 | +0.1% | 1,800 |
2023/11/27 | 1,674 | 1,685 | 1,671 | 1,680 | +9 | +0.5% | 5,200 |
2023/11/24 | 1,670 | 1,672 | 1,668 | 1,671 | +6 | +0.4% | 1,200 |
2023/11/22 | 1,660 | 1,667 | 1,660 | 1,665 | +3 | +0.2% | 1,500 |
2023/11/21 | 1,659 | 1,663 | 1,659 | 1,662 | +1 | +0.1% | 2,000 |
2023/11/20 | 1,660 | 1,662 | 1,659 | 1,661 | -4 | -0.2% | 2,900 |
2023/11/17 | 1,663 | 1,666 | 1,662 | 1,665 | ±0 | ±0% | 2,800 |
2023/11/16 | 1,661 | 1,669 | 1,661 | 1,665 | -1 | -0.1% | 1,800 |
2023/11/15 | 1,661 | 1,673 | 1,661 | 1,666 | +1 | +0.1% | 2,800 |
2023/11/14 | 1,669 | 1,670 | 1,662 | 1,665 | -3 | -0.2% | 1,500 |
2023/11/13 | 1,665 | 1,671 | 1,660 | 1,668 | +3 | +0.2% | 1,400 |
2023/11/10 | 1,668 | 1,670 | 1,661 | 1,665 | -3 | -0.2% | 2,100 |
2023/11/09 | 1,662 | 1,674 | 1,661 | 1,668 | +6 | +0.4% | 2,000 |
2023/11/08 | 1,663 | 1,665 | 1,661 | 1,662 | ±0 | ±0% | 2,700 |
2023/11/07 | 1,661 | 1,665 | 1,659 | 1,662 | -12 | -0.7% | 4,600 |
2023/11/06 | 1,675 | 1,679 | 1,662 | 1,674 | +5 | +0.3% | 2,600 |
2023/11/02 | 1,671 | 1,676 | 1,669 | 1,669 | -14 | -0.8% | 2,000 |
2023/11/01 | 1,679 | 1,683 | 1,657 | 1,683 | +17 | +1% | 1,100 |
2023/10/31 | 1,662 | 1,666 | 1,660 | 1,666 | -3 | -0.2% | 2,300 |
2023/10/30 | 1,667 | 1,670 | 1,665 | 1,669 | +2 | +0.1% | 2,300 |
2023/10/27 | 1,665 | 1,669 | 1,661 | 1,667 | -3 | -0.2% | 2,200 |
2023/10/26 | 1,669 | 1,670 | 1,663 | 1,670 | -1 | -0.1% | 1,500 |
2023/10/25 | 1,671 | 1,673 | 1,665 | 1,671 | +6 | +0.4% | 2,200 |
2023/10/24 | 1,660 | 1,670 | 1,658 | 1,665 | +1 | +0.1% | 1,400 |
2023/10/23 | 1,663 | 1,670 | 1,663 | 1,664 | +1 | +0.1% | 1,400 |
2023/10/20 | 1,661 | 1,671 | 1,657 | 1,663 | +2 | +0.1% | 2,200 |
2023/10/19 | 1,669 | 1,669 | 1,661 | 1,661 | -10 | -0.6% | 1,200 |
2023/10/18 | 1,655 | 1,671 | 1,655 | 1,671 | +16 | +1% | 400 |
2023/10/17 | 1,655 | 1,655 | 1,655 | 1,655 | -3 | -0.2% | 100 |
2023/10/16 | 1,682 | 1,682 | 1,652 | 1,658 | -24 | -1.4% | 3,100 |
2023/10/13 | 1,679 | 1,691 | 1,667 | 1,682 | +3 | +0.2% | 1,600 |
2023/10/12 | 1,661 | 1,680 | 1,661 | 1,679 | +6 | +0.4% | 4,000 |
2023/10/11 | 1,664 | 1,679 | 1,664 | 1,673 | -7 | -0.4% | 1,100 |
2023/10/10 | 1,665 | 1,693 | 1,656 | 1,680 | +15 | +0.9% | 3,200 |
2023/10/06 | 1,650 | 1,698 | 1,650 | 1,665 | +8 | +0.5% | 4,800 |
2023/10/05 | 1,655 | 1,661 | 1,651 | 1,657 | +7 | +0.4% | 1,400 |
2023/10/04 | 1,640 | 1,655 | 1,640 | 1,650 | -10 | -0.6% | 2,200 |
101~
150
件表示中 / 3457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 | 176,800円 | -4.8% | +5.0% | 2.49% | 13.61倍 | 1.07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 |
CCT | 208,100円 | +31.0% | +35.9% | 0.00% | 21.55倍 | 11.06倍 |
|
DX支援とIT人材調達支援が2本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
ユーザローカル | 223,000円 | +18.7% | +14.7% | 0.36% | 33.29倍 | 5.18倍 |
|
ビッグデータの各種解析ツールや人工知能(AI)を使った業務支援ツールを開発・提供 |
サンアスタリスク | 93,300円 | +20.3% | +0.9% | 0.00% | 19.96倍 | 3.74倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。IT人材の育成・紹介も |
ジャステック | 194,000円 | +6.2% | -15.4% | 0.00% | 17.95倍 | 1.60倍 |
|
システム開発・販売専業。一括請負を志向。金融や通信を中心に多方面に顧客を持つ。独立系 |
市場注目の銘柄
チャート関連のコラム