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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 4,730 | 4,730 | 4,420 | 4,420 | -240 | -5.2% | 1,500 |
| 2018/02/21 | 4,650 | 4,870 | 4,605 | 4,660 | +65 | +1.4% | 3,600 |
| 2018/02/20 | 4,265 | 4,595 | 4,265 | 4,595 | +345 | +8.1% | 3,100 |
| 2018/02/19 | 4,075 | 4,300 | 4,075 | 4,250 | +245 | +6.1% | 1,600 |
| 2018/02/16 | 4,100 | 4,200 | 3,990 | 4,005 | -70 | -1.7% | 2,000 |
| 2018/02/15 | 4,110 | 4,110 | 4,025 | 4,075 | +60 | +1.5% | 1,700 |
| 2018/02/14 | 4,095 | 4,140 | 3,940 | 4,015 | +30 | +0.8% | 1,900 |
| 2018/02/13 | 4,035 | 4,050 | 3,980 | 3,985 | -35 | -0.9% | 1,400 |
| 2018/02/09 | 3,995 | 4,020 | 3,920 | 4,020 | +5 | +0.1% | 2,200 |
| 2018/02/08 | 3,800 | 4,090 | 3,760 | 4,015 | +225 | +5.9% | 3,700 |
| 2018/02/07 | 3,795 | 3,795 | 3,725 | 3,790 | +40 | +1.1% | 1,000 |
| 2018/02/06 | 3,610 | 3,750 | 3,550 | 3,750 | ±0 | ±0% | 2,800 |
| 2018/02/05 | 3,750 | 3,750 | 3,665 | 3,750 | ±0 | ±0% | 3,600 |
| 2018/02/02 | 3,780 | 3,780 | 3,690 | 3,750 | +40 | +1.1% | 1,700 |
| 2018/02/01 | 3,790 | 3,790 | 3,630 | 3,710 | -40 | -1.1% | 2,000 |
| 2018/01/31 | 3,605 | 3,750 | 3,560 | 3,750 | +195 | +5.5% | 1,400 |
| 2018/01/30 | 3,575 | 3,615 | 3,555 | 3,555 | -15 | -0.4% | 3,900 |
| 2018/01/29 | 3,350 | 3,800 | 3,340 | 3,570 | +230 | +6.9% | 13,300 |
| 2018/01/26 | 3,330 | 3,340 | 3,330 | 3,340 | +20 | +0.6% | 300 |
| 2018/01/25 | 3,320 | 3,320 | 3,320 | 3,320 | +20 | +0.6% | 200 |
| 2018/01/24 | 3,365 | 3,365 | 3,300 | 3,300 | -25 | -0.8% | 500 |
| 2018/01/23 | 3,375 | 3,375 | 3,315 | 3,325 | +5 | +0.2% | 500 |
| 2018/01/22 | 3,380 | 3,380 | 3,320 | 3,320 | ±0 | ±0% | 200 |
| 2018/01/19 | 3,310 | 3,320 | 3,310 | 3,320 | +10 | +0.3% | 200 |
| 2018/01/18 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 100 |
| 2018/01/17 | 3,310 | 3,310 | 3,310 | 3,310 | -70 | -2.1% | 200 |
| 2018/01/16 | 3,385 | 3,385 | 3,380 | 3,380 | +40 | +1.2% | 200 |
| 2018/01/15 | 3,410 | 3,410 | 3,285 | 3,340 | -30 | -0.9% | 1,000 |
| 2018/01/12 | 3,390 | 3,390 | 3,370 | 3,370 | +30 | +0.9% | 200 |
| 2018/01/11 | 3,390 | 3,390 | 3,325 | 3,340 | -50 | -1.5% | 700 |
| 2018/01/10 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 100 |
| 2018/01/09 | 3,365 | 3,395 | 3,365 | 3,390 | +25 | +0.7% | 500 |
| 2018/01/05 | 3,365 | 3,365 | 3,365 | 3,365 | ±0 | ±0% | 200 |
| 2018/01/04 | 3,435 | 3,435 | 3,365 | 3,365 | -30 | -0.9% | 1,300 |
| 2017/12/29 | 3,395 | 3,395 | 3,395 | 3,395 | ±0 | ±0% | 1,000 |
| 2017/12/28 | 3,415 | 3,450 | 3,395 | 3,395 | -15 | -0.4% | 1,900 |
| 2017/12/27 | 3,395 | 3,460 | 3,310 | 3,410 | -50 | -1.4% | 9,400 |
| 2017/12/26 | 3,385 | 3,470 | 3,380 | 3,460 | +110 | +3.3% | 13,300 |
| 2017/12/25 | 3,310 | 3,365 | 3,310 | 3,350 | +35 | +1.1% | 4,200 |
| 2017/12/22 | 3,280 | 3,340 | 3,280 | 3,315 | +30 | +0.9% | 1,100 |
| 2017/12/21 | 3,265 | 3,285 | 3,245 | 3,285 | +20 | +0.6% | 1,300 |
| 2017/12/20 | 3,280 | 3,280 | 3,245 | 3,265 | -30 | -0.9% | 900 |
| 2017/12/19 | 3,265 | 3,295 | 3,260 | 3,295 | +35 | +1.1% | 2,100 |
| 2017/12/18 | 3,235 | 3,260 | 3,235 | 3,260 | +45 | +1.4% | 800 |
| 2017/12/15 | 3,200 | 3,215 | 3,185 | 3,215 | +15 | +0.5% | 1,600 |
| 2017/12/14 | 3,205 | 3,205 | 3,185 | 3,200 | +10 | +0.3% | 1,700 |
| 2017/12/13 | 3,215 | 3,215 | 3,190 | 3,190 | +5 | +0.2% | 1,400 |
| 2017/12/12 | 3,230 | 3,230 | 3,185 | 3,185 | -45 | -1.4% | 1,400 |
| 2017/12/11 | 3,235 | 3,235 | 3,215 | 3,230 | +15 | +0.5% | 1,900 |
| 2017/12/08 | 3,245 | 3,245 | 3,190 | 3,215 | +10 | +0.3% | 2,600 |
1801～
1850
件表示中 / 3737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 | 206,100円 | -1.8% | +5.7% | 3.59% | 8.40倍 | 0.74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 |
| ソースネクスト | 18,700円 | -25.8% | - | 0.00% | - | 3.46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 |
| ｎｏｔｅ | 145,500円 | +21.1% | +6.7% | 0.00% | 219.79倍 | 14.20倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ネオジャパン | 178,500円 | +10.8% | +5.7% | 2.35% | 17.09倍 | 3.96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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
