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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,673 | 1,698 | 1,673 | 1,686 | +13 | +0.8% | 2,800 |
| 2024/09/17 | 1,688 | 1,689 | 1,673 | 1,673 | -2 | -0.1% | 500 |
| 2024/09/13 | 1,680 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 200 |
| 2024/09/12 | 1,672 | 1,675 | 1,671 | 1,675 | +4 | +0.2% | 500 |
| 2024/09/11 | 1,662 | 1,692 | 1,662 | 1,671 | +9 | +0.5% | 500 |
| 2024/09/10 | 1,679 | 1,697 | 1,661 | 1,662 | +1 | +0.1% | 1,500 |
| 2024/09/09 | 1,675 | 1,690 | 1,661 | 1,661 | -21 | -1.2% | 1,200 |
| 2024/09/06 | 1,696 | 1,696 | 1,682 | 1,682 | +4 | +0.2% | 200 |
| 2024/09/05 | 1,698 | 1,698 | 1,678 | 1,678 | -22 | -1.3% | 500 |
| 2024/09/04 | 1,690 | 1,700 | 1,681 | 1,700 | ±0 | ±0% | 2,500 |
| 2024/09/03 | 1,681 | 1,700 | 1,680 | 1,700 | +10 | +0.6% | 700 |
| 2024/09/02 | 1,680 | 1,700 | 1,680 | 1,690 | +10 | +0.6% | 1,500 |
| 2024/08/30 | 1,681 | 1,681 | 1,680 | 1,680 | -1 | -0.1% | 200 |
| 2024/08/29 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 200 |
| 2024/08/28 | 1,701 | 1,701 | 1,681 | 1,681 | -19 | -1.1% | 1,200 |
| 2024/08/27 | 1,680 | 1,701 | 1,680 | 1,700 | +20 | +1.2% | 1,400 |
| 2024/08/26 | 1,690 | 1,727 | 1,680 | 1,680 | +1 | +0.1% | 3,200 |
| 2024/08/23 | 1,685 | 1,689 | 1,679 | 1,679 | -10 | -0.6% | 1,100 |
| 2024/08/22 | 1,688 | 1,689 | 1,682 | 1,689 | -1 | -0.1% | 500 |
| 2024/08/21 | 1,683 | 1,690 | 1,680 | 1,690 | ±0 | ±0% | 400 |
| 2024/08/20 | 1,685 | 1,690 | 1,682 | 1,690 | -6 | -0.4% | 400 |
| 2024/08/19 | 1,698 | 1,698 | 1,678 | 1,696 | -2 | -0.1% | 400 |
| 2024/08/16 | 1,700 | 1,700 | 1,662 | 1,698 | -2 | -0.1% | 1,100 |
| 2024/08/15 | 1,696 | 1,700 | 1,658 | 1,700 | +4 | +0.2% | 700 |
| 2024/08/14 | 1,660 | 1,696 | 1,660 | 1,696 | +21 | +1.3% | 800 |
| 2024/08/13 | 1,700 | 1,700 | 1,655 | 1,675 | -18 | -1.1% | 1,500 |
| 2024/08/09 | 1,693 | 1,694 | 1,653 | 1,693 | +62 | +3.8% | 1,100 |
| 2024/08/08 | 1,596 | 1,735 | 1,596 | 1,631 | +31 | +1.9% | 5,400 |
| 2024/08/07 | 1,625 | 1,640 | 1,600 | 1,600 | -25 | -1.5% | 3,100 |
| 2024/08/06 | 1,572 | 1,643 | 1,572 | 1,625 | +13 | +0.8% | 3,700 |
| 2024/08/05 | 1,667 | 1,667 | 1,612 | 1,612 | -113 | -6.6% | 4,000 |
| 2024/08/02 | 1,700 | 1,726 | 1,700 | 1,725 | -8 | -0.5% | 1,900 |
| 2024/08/01 | 1,747 | 1,748 | 1,721 | 1,733 | -27 | -1.5% | 3,100 |
| 2024/07/31 | 1,758 | 1,760 | 1,758 | 1,760 | ±0 | ±0% | 1,200 |
| 2024/07/30 | 1,760 | 1,760 | 1,755 | 1,760 | ±0 | ±0% | 1,300 |
| 2024/07/29 | 1,758 | 1,760 | 1,751 | 1,760 | +5 | +0.3% | 2,300 |
| 2024/07/26 | 1,755 | 1,757 | 1,745 | 1,755 | -4 | -0.2% | 2,200 |
| 2024/07/25 | 1,764 | 1,764 | 1,759 | 1,759 | -1 | -0.1% | 4,700 |
| 2024/07/24 | 1,755 | 1,760 | 1,755 | 1,760 | +5 | +0.3% | 1,000 |
| 2024/07/23 | 1,752 | 1,755 | 1,752 | 1,755 | +3 | +0.2% | 5,900 |
| 2024/07/22 | 1,756 | 1,756 | 1,752 | 1,752 | -1 | -0.1% | 3,600 |
| 2024/07/19 | 1,750 | 1,800 | 1,750 | 1,753 | -21 | -1.2% | 7,600 |
| 2024/07/18 | 1,755 | 1,798 | 1,753 | 1,774 | +16 | +0.9% | 3,500 |
| 2024/07/17 | 1,764 | 1,770 | 1,758 | 1,758 | -7 | -0.4% | 1,100 |
| 2024/07/16 | 1,762 | 1,780 | 1,762 | 1,765 | +3 | +0.2% | 800 |
| 2024/07/12 | 1,752 | 1,774 | 1,752 | 1,762 | -2 | -0.1% | 1,400 |
| 2024/07/11 | 1,756 | 1,790 | 1,756 | 1,764 | +7 | +0.4% | 1,400 |
| 2024/07/10 | 1,759 | 1,759 | 1,750 | 1,757 | -4 | -0.2% | 2,500 |
| 2024/07/09 | 1,760 | 1,775 | 1,760 | 1,761 | -25 | -1.4% | 1,200 |
| 2024/07/08 | 1,795 | 1,795 | 1,748 | 1,786 | -10 | -0.6% | 3,700 |
151～
200
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
