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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 178,100 | 179,800 | 171,000 | 171,700 | -8,300 | -4.6% | 393 |
| 2010/06/23 | 179,000 | 182,000 | 177,200 | 180,000 | -1,000 | -0.6% | 261 |
| 2010/06/22 | 183,000 | 184,400 | 178,500 | 181,000 | -3,900 | -2.1% | 505 |
| 2010/06/21 | 179,900 | 186,800 | 176,000 | 184,900 | +15,100 | +8.9% | 1,306 |
| 2010/06/18 | 167,800 | 169,800 | 166,000 | 169,800 | +4,300 | +2.6% | 377 |
| 2010/06/17 | 162,500 | 167,500 | 162,500 | 165,500 | +2,700 | +1.7% | 175 |
| 2010/06/16 | 164,100 | 165,700 | 162,300 | 162,800 | -900 | -0.5% | 365 |
| 2010/06/15 | 158,200 | 164,000 | 157,500 | 163,700 | +6,500 | +4.1% | 403 |
| 2010/06/14 | 155,000 | 160,000 | 153,900 | 157,200 | +3,900 | +2.5% | 391 |
| 2010/06/11 | 153,300 | 154,000 | 151,700 | 153,300 | +800 | +0.5% | 113 |
| 2010/06/10 | 150,500 | 152,600 | 146,400 | 152,500 | +1,600 | +1.1% | 131 |
| 2010/06/09 | 155,000 | 155,800 | 147,600 | 150,900 | -4,100 | -2.6% | 298 |
| 2010/06/08 | 152,600 | 155,500 | 150,200 | 155,000 | +300 | +0.2% | 322 |
| 2010/06/07 | 149,600 | 155,000 | 149,000 | 154,700 | -2,300 | -1.5% | 285 |
| 2010/06/04 | 148,500 | 158,500 | 147,500 | 157,000 | +11,500 | +7.9% | 524 |
| 2010/06/03 | 145,000 | 146,000 | 143,700 | 145,500 | +2,200 | +1.5% | 91 |
| 2010/06/02 | 148,700 | 148,700 | 142,000 | 143,300 | -6,500 | -4.3% | 118 |
| 2010/06/01 | 148,100 | 149,800 | 142,000 | 149,800 | +1,700 | +1.1% | 230 |
| 2010/05/31 | 152,000 | 152,000 | 145,900 | 148,100 | -5,800 | -3.8% | 215 |
| 2010/05/28 | 158,000 | 158,000 | 151,100 | 153,900 | +1,900 | +1.3% | 184 |
| 2010/05/27 | 145,300 | 152,800 | 145,300 | 152,000 | +6,000 | +4.1% | 117 |
| 2010/05/26 | 151,500 | 153,000 | 145,500 | 146,000 | -4,000 | -2.7% | 342 |
| 2010/05/25 | 158,800 | 158,800 | 149,000 | 150,000 | -9,300 | -5.8% | 279 |
| 2010/05/24 | 161,000 | 161,000 | 156,200 | 159,300 | -700 | -0.4% | 115 |
| 2010/05/21 | 152,000 | 160,900 | 152,000 | 160,000 | ±0 | ±0% | 354 |
| 2010/05/20 | 156,000 | 161,900 | 155,000 | 160,000 | +4,000 | +2.6% | 452 |
| 2010/05/19 | 156,200 | 156,200 | 149,300 | 156,000 | ±0 | ±0% | 637 |
| 2010/05/18 | 161,500 | 161,500 | 152,200 | 156,000 | +800 | +0.5% | 286 |
| 2010/05/17 | 162,000 | 163,100 | 155,200 | 155,200 | -4,600 | -2.9% | 430 |
| 2010/05/14 | 154,000 | 160,000 | 154,000 | 159,800 | +3,800 | +2.4% | 413 |
| 2010/05/13 | 158,500 | 158,500 | 153,100 | 156,000 | -5,000 | -3.1% | 740 |
| 2010/05/12 | 169,300 | 169,300 | 160,000 | 161,000 | -7,500 | -4.5% | 522 |
| 2010/05/11 | 169,000 | 172,000 | 161,100 | 168,500 | +10,900 | +6.9% | 1,826 |
| 2010/05/10 | 165,000 | 168,700 | 155,200 | 157,600 | +12,600 | +8.7% | 2,293 |
| 2010/05/07 | 137,500 | 145,100 | 133,500 | 145,000 | +800 | +0.6% | 924 |
| 2010/05/06 | 142,500 | 160,000 | 140,700 | 144,200 | +4,500 | +3.2% | 2,094 |
| 2010/04/30 | 138,000 | 141,000 | 138,000 | 139,700 | +1,100 | +0.8% | 459 |
| 2010/04/28 | 139,800 | 139,800 | 138,000 | 138,600 | -1,200 | -0.9% | 317 |
| 2010/04/27 | 135,000 | 139,900 | 135,000 | 139,800 | +5,700 | +4.3% | 400 |
| 2010/04/26 | 132,100 | 134,800 | 132,000 | 134,100 | +1,900 | +1.4% | 122 |
| 2010/04/23 | 134,300 | 134,300 | 131,000 | 132,200 | -2,100 | -1.6% | 177 |
| 2010/04/22 | 131,000 | 134,300 | 130,000 | 134,300 | +4,300 | +3.3% | 320 |
| 2010/04/21 | 130,000 | 130,400 | 128,500 | 130,000 | +900 | +0.7% | 127 |
| 2010/04/20 | 128,800 | 130,800 | 128,800 | 129,100 | +200 | +0.2% | 222 |
| 2010/04/19 | 127,000 | 129,000 | 125,500 | 128,900 | +1,100 | +0.9% | 132 |
| 2010/04/16 | 127,600 | 129,100 | 127,300 | 127,800 | +200 | +0.2% | 176 |
| 2010/04/15 | 126,200 | 128,000 | 125,900 | 127,600 | +1,800 | +1.4% | 231 |
| 2010/04/14 | 125,100 | 126,200 | 125,000 | 125,800 | +1,000 | +0.8% | 189 |
| 2010/04/13 | 124,500 | 125,800 | 123,100 | 124,800 | +100 | +0.1% | 363 |
| 2010/04/12 | 126,800 | 127,300 | 124,000 | 124,700 | -1,800 | -1.4% | 121 |
3401～
3450
件表示中 / 3457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 | 176,800円 | -4.8% | +5.0% | 2.49% | 13.61倍 | 1.07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 |
| ＣＣＴ | 208,100円 | +31.0% | +35.9% | 0.00% | 21.55倍 | 11.06倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ユーザローカル | 223,000円 | +18.7% | +14.7% | 0.36% | 33.29倍 | 5.18倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| サンアスタリスク | 93,300円 | +20.3% | +0.9% | 0.00% | 19.96倍 | 3.74倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ジャステック | 194,000円 | +6.2% | -15.4% | 0.00% | 17.95倍 | 1.60倍 |
|
システム開発・販売専業。一括請負を志向。金融や通信を中心に多方面に顧客を持つ。独立系 |
市場注目の銘柄
チャート関連のコラム
