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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/07 | 3,240 | 3,240 | 3,180 | 3,205 | +5 | +0.2% | 1,600 |
| 2017/12/06 | 3,195 | 3,200 | 3,195 | 3,200 | ±0 | ±0% | 1,300 |
| 2017/12/05 | 3,210 | 3,235 | 3,170 | 3,200 | -15 | -0.5% | 2,300 |
| 2017/12/04 | 3,300 | 3,300 | 3,215 | 3,215 | -75 | -2.3% | 2,600 |
| 2017/12/01 | 3,290 | 3,300 | 3,280 | 3,290 | +10 | +0.3% | 5,300 |
| 2017/11/30 | 3,275 | 3,280 | 3,150 | 3,280 | ±0 | ±0% | 2,800 |
| 2017/11/29 | 3,290 | 3,300 | 3,265 | 3,280 | +15 | +0.5% | 5,300 |
| 2017/11/28 | 3,260 | 3,275 | 3,260 | 3,265 | +35 | +1.1% | 6,300 |
| 2017/11/27 | 3,230 | 3,250 | 3,215 | 3,230 | +30 | +0.9% | 14,700 |
| 2017/11/24 | 3,100 | 3,245 | 3,100 | 3,200 | +170 | +5.6% | 103,700 |
| 2017/11/22 | 3,195 | 3,215 | 3,030 | 3,030 | -195 | -6% | 30,400 |
| 2017/11/21 | 3,210 | 3,225 | 3,185 | 3,225 | +15 | +0.5% | 4,100 |
| 2017/11/20 | 3,180 | 3,210 | 3,180 | 3,210 | +15 | +0.5% | 2,400 |
| 2017/11/17 | 3,210 | 3,210 | 3,195 | 3,195 | ±0 | ±0% | 400 |
| 2017/11/16 | 3,085 | 3,230 | 3,085 | 3,195 | +140 | +4.6% | 4,100 |
| 2017/11/15 | 3,175 | 3,235 | 2,998 | 3,055 | -275 | -8.3% | 16,000 |
| 2017/11/14 | 3,440 | 3,440 | 3,250 | 3,330 | -110 | -3.2% | 1,100 |
| 2017/11/13 | 3,440 | 3,440 | 3,440 | 3,440 | -10 | -0.3% | 100 |
| 2017/11/10 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 100 |
| 2017/11/09 | 3,455 | 3,455 | 3,450 | 3,450 | - | - | 200 |
| 2017/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/06 | 3,480 | 3,480 | 3,415 | 3,415 | -55 | -1.6% | 400 |
| 2017/11/02 | 3,480 | 3,480 | 3,465 | 3,470 | -10 | -0.3% | 300 |
| 2017/11/01 | 3,400 | 3,480 | 3,375 | 3,480 | +80 | +2.4% | 1,400 |
| 2017/10/31 | 3,375 | 3,400 | 3,375 | 3,400 | +30 | +0.9% | 600 |
| 2017/10/30 | 3,365 | 3,370 | 3,365 | 3,370 | +5 | +0.1% | 300 |
| 2017/10/27 | 3,365 | 3,365 | 3,365 | 3,365 | +25 | +0.7% | 200 |
| 2017/10/26 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 200 |
| 2017/10/25 | 3,340 | 3,340 | 3,340 | 3,340 | +5 | +0.1% | 500 |
| 2017/10/24 | 3,370 | 3,370 | 3,335 | 3,335 | -25 | -0.7% | 300 |
| 2017/10/23 | 3,360 | 3,360 | 3,360 | 3,360 | +10 | +0.3% | 200 |
| 2017/10/20 | 3,345 | 3,350 | 3,345 | 3,350 | +50 | +1.5% | 200 |
| 2017/10/19 | 3,300 | 3,300 | 3,300 | 3,300 | +45 | +1.4% | 100 |
| 2017/10/18 | 3,360 | 3,360 | 3,255 | 3,255 | -35 | -1.1% | 300 |
| 2017/10/17 | 3,365 | 3,365 | 3,290 | 3,290 | -25 | -0.8% | 500 |
| 2017/10/16 | 3,360 | 3,360 | 3,300 | 3,315 | -50 | -1.5% | 600 |
| 2017/10/13 | 3,365 | 3,365 | 3,305 | 3,365 | ±0 | ±0% | 400 |
| 2017/10/12 | 3,365 | 3,365 | 3,365 | 3,365 | +70 | +2.1% | 100 |
| 2017/10/11 | 3,350 | 3,350 | 3,295 | 3,295 | -50 | -1.5% | 500 |
| 2017/10/10 | 3,345 | 3,345 | 3,340 | 3,345 | +5 | +0.1% | 600 |
| 2017/10/06 | 3,285 | 3,340 | 3,285 | 3,340 | +55 | +1.7% | 900 |
| 2017/10/05 | 3,285 | 3,285 | 3,285 | 3,285 | +50 | +1.5% | 100 |
| 2017/10/04 | 3,295 | 3,295 | 3,235 | 3,235 | -55 | -1.7% | 200 |
| 2017/10/03 | 3,290 | 3,290 | 3,290 | 3,290 | +95 | +3% | 200 |
1801～
1850
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
