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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,710 | 4,710 | 4,645 | 4,645 | -135 | -2.8% | 400 |
| 2018/07/25 | 4,900 | 4,900 | 4,715 | 4,780 | -70 | -1.4% | 1,600 |
| 2018/07/24 | 4,530 | 4,850 | 4,530 | 4,850 | +250 | +5.4% | 4,500 |
| 2018/07/23 | 4,580 | 4,600 | 4,580 | 4,600 | +20 | +0.4% | 300 |
| 2018/07/20 | 4,505 | 4,605 | 4,505 | 4,580 | +70 | +1.6% | 1,800 |
| 2018/07/19 | 4,555 | 4,695 | 4,510 | 4,510 | -5 | -0.1% | 1,600 |
| 2018/07/18 | 4,630 | 4,630 | 4,505 | 4,515 | -115 | -2.5% | 800 |
| 2018/07/17 | 4,725 | 4,795 | 4,600 | 4,630 | -235 | -4.8% | 2,400 |
| 2018/07/13 | 4,865 | 4,865 | 4,865 | 4,865 | +70 | +1.5% | 100 |
| 2018/07/12 | 4,865 | 4,865 | 4,795 | 4,795 | ±0 | ±0% | 700 |
| 2018/07/11 | 4,900 | 4,900 | 4,795 | 4,795 | -35 | -0.7% | 300 |
| 2018/07/10 | 4,905 | 4,905 | 4,830 | 4,830 | -5 | -0.1% | 400 |
| 2018/07/09 | 4,875 | 4,875 | 4,835 | 4,835 | +5 | +0.1% | 600 |
| 2018/07/06 | 4,840 | 4,895 | 4,825 | 4,830 | +15 | +0.3% | 700 |
| 2018/07/05 | 4,980 | 4,980 | 4,770 | 4,815 | -160 | -3.2% | 1,100 |
| 2018/07/04 | 4,975 | 4,975 | 4,975 | 4,975 | ±0 | ±0% | 100 |
| 2018/07/03 | 4,970 | 4,975 | 4,970 | 4,975 | +30 | +0.6% | 200 |
| 2018/07/02 | 5,000 | 5,000 | 4,940 | 4,945 | -50 | -1% | 500 |
| 2018/06/29 | 5,050 | 5,050 | 4,980 | 4,995 | -35 | -0.7% | 1,000 |
| 2018/06/28 | 5,040 | 5,050 | 5,010 | 5,030 | +50 | +1% | 1,000 |
| 2018/06/27 | 4,905 | 5,060 | 4,870 | 4,980 | +110 | +2.3% | 12,400 |
| 2018/06/26 | 4,885 | 4,970 | 4,870 | 4,870 | -55 | -1.1% | 11,700 |
| 2018/06/25 | 4,970 | 5,120 | 4,925 | 4,925 | +5 | +0.1% | 6,000 |
| 2018/06/22 | 4,895 | 4,920 | 4,850 | 4,920 | +20 | +0.4% | 2,200 |
| 2018/06/21 | 4,930 | 4,930 | 4,900 | 4,900 | -30 | -0.6% | 800 |
| 2018/06/20 | 4,990 | 4,990 | 4,930 | 4,930 | -15 | -0.3% | 2,800 |
| 2018/06/19 | 4,970 | 4,970 | 4,945 | 4,945 | -15 | -0.3% | 1,600 |
| 2018/06/18 | 4,960 | 5,010 | 4,940 | 4,960 | ±0 | ±0% | 6,400 |
| 2018/06/15 | 5,020 | 5,030 | 4,960 | 4,960 | -15 | -0.3% | 6,100 |
| 2018/06/14 | 4,975 | 4,975 | 4,975 | 4,975 | -20 | -0.4% | 100 |
| 2018/06/13 | 5,000 | 5,000 | 4,995 | 4,995 | -35 | -0.7% | 700 |
| 2018/06/12 | 4,930 | 5,030 | 4,890 | 5,030 | +120 | +2.4% | 1,400 |
| 2018/06/11 | 4,845 | 4,910 | 4,845 | 4,910 | +70 | +1.4% | 400 |
| 2018/06/08 | 4,840 | 4,840 | 4,840 | 4,840 | -10 | -0.2% | 100 |
| 2018/06/07 | 4,850 | 4,850 | 4,850 | 4,850 | - | - | 200 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 4,885 | 4,885 | 4,840 | 4,850 | +35 | +0.7% | 600 |
| 2018/06/04 | 4,830 | 4,830 | 4,815 | 4,815 | -20 | -0.4% | 300 |
| 2018/06/01 | 4,820 | 4,835 | 4,820 | 4,835 | -10 | -0.2% | 400 |
| 2018/05/31 | 4,750 | 4,845 | 4,750 | 4,845 | +95 | +2% | 500 |
| 2018/05/30 | 4,750 | 4,750 | 4,750 | 4,750 | -65 | -1.3% | 100 |
| 2018/05/29 | 4,765 | 4,905 | 4,765 | 4,815 | +60 | +1.3% | 400 |
| 2018/05/28 | 4,800 | 4,800 | 4,755 | 4,755 | +15 | +0.3% | 200 |
| 2018/05/25 | 4,730 | 4,740 | 4,730 | 4,740 | +10 | +0.2% | 200 |
| 2018/05/24 | 4,735 | 4,735 | 4,730 | 4,730 | -55 | -1.1% | 200 |
| 2018/05/23 | 4,790 | 4,875 | 4,715 | 4,785 | +65 | +1.4% | 1,300 |
| 2018/05/22 | 4,720 | 4,720 | 4,720 | 4,720 | ±0 | ±0% | 300 |
| 2018/05/21 | 4,720 | 4,720 | 4,720 | 4,720 | - | - | 300 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 4,730 | 4,745 | 4,715 | 4,745 | -10 | -0.2% | 400 |
1651～
1700
件表示中 / 3692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 | 162,300円 | -1.8% | +5.7% | 3.08% | 10.41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 |
| ｅＷｅＬＬ | 222,500円 | +30.3% | +31.7% | 0.67% | 32.36倍 | 13.97倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| プロシップ | 213,100円 | +8.6% | +19.9% | 2.58% | 17.04倍 | 3.66倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| アイネス | 154,800円 | +6.0% | +13.6% | 3.88% | 11.50倍 | 0.82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 | 510,000円 | +21.2% | +25.1% | 1.02% | 19.90倍 | 3.10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 |
市場注目の銘柄
チャート関連のコラム
