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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
件表示中 / 3768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 | 250,100円 | +2.7% | +28.4% | 3.72% | 8.14倍 | 1.19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 |
| セゾンテクノ | 190,500円 | -4.0% | +4.6% | 4.72% | 19.29倍 | 2.17倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| エヌアイデイ | 233,700円 | +0.1% | -1.9% | 1.24% | 11.25倍 | 1.19倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| セレス | 248,500円 | +2.5% | +21.4% | 2.41% | 8.56倍 | 2.38倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| システムサポＨ | 285,600円 | +18.8% | +20.3% | 2.10% | 17.03倍 | 4.92倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
市場注目の銘柄
チャート関連のコラム
