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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 116,800 | 117,700 | 115,100 | 117,300 | +300 | +0.3% | 99 |
| 2010/08/12 | 120,100 | 120,200 | 115,100 | 117,000 | -4,800 | -3.9% | 321 |
| 2010/08/11 | 123,500 | 124,000 | 121,600 | 121,800 | -3,200 | -2.6% | 81 |
| 2010/08/10 | 122,800 | 125,000 | 121,500 | 125,000 | +4,000 | +3.3% | 173 |
| 2010/08/09 | 120,000 | 121,000 | 119,500 | 121,000 | -1,000 | -0.8% | 125 |
| 2010/08/06 | 123,600 | 123,600 | 120,000 | 122,000 | -3,700 | -2.9% | 307 |
| 2010/08/05 | 123,600 | 126,200 | 123,500 | 125,700 | +3,300 | +2.7% | 255 |
| 2010/08/04 | 124,300 | 125,700 | 121,000 | 122,400 | -4,500 | -3.5% | 483 |
| 2010/08/03 | 130,200 | 130,200 | 124,100 | 126,900 | -4,100 | -3.1% | 712 |
| 2010/08/02 | 140,000 | 143,500 | 125,400 | 131,000 | -29,200 | -18.2% | 2,096 |
| 2010/07/30 | 164,100 | 164,900 | 160,000 | 160,200 | -2,600 | -1.6% | 193 |
| 2010/07/29 | 161,700 | 162,800 | 161,200 | 162,800 | +1,800 | +1.1% | 85 |
| 2010/07/28 | 161,700 | 161,700 | 160,200 | 161,000 | -700 | -0.4% | 102 |
| 2010/07/27 | 160,000 | 163,000 | 160,000 | 161,700 | +800 | +0.5% | 117 |
| 2010/07/26 | 160,800 | 162,000 | 158,700 | 160,900 | -400 | -0.2% | 159 |
| 2010/07/23 | 163,000 | 163,000 | 157,000 | 161,300 | +200 | +0.1% | 130 |
| 2010/07/22 | 165,400 | 165,500 | 157,000 | 161,100 | -4,900 | -3% | 272 |
| 2010/07/21 | 167,500 | 167,500 | 164,000 | 166,000 | +2,200 | +1.3% | 118 |
| 2010/07/20 | 156,600 | 164,000 | 156,600 | 163,800 | +7,300 | +4.7% | 71 |
| 2010/07/16 | 166,200 | 166,200 | 156,500 | 156,500 | -10,000 | -6% | 140 |
| 2010/07/15 | 167,700 | 167,700 | 166,000 | 166,500 | -1,300 | -0.8% | 70 |
| 2010/07/14 | 164,700 | 168,200 | 163,000 | 167,800 | +3,800 | +2.3% | 90 |
| 2010/07/13 | 167,000 | 167,000 | 163,900 | 164,000 | -2,400 | -1.4% | 62 |
| 2010/07/12 | 169,700 | 169,700 | 164,600 | 166,400 | -2,200 | -1.3% | 79 |
| 2010/07/09 | 170,000 | 170,000 | 165,300 | 168,600 | +400 | +0.2% | 130 |
| 2010/07/08 | 167,900 | 168,500 | 166,300 | 168,200 | +3,500 | +2.1% | 140 |
| 2010/07/07 | 171,200 | 171,200 | 160,500 | 164,700 | -10,700 | -6.1% | 819 |
| 2010/07/06 | 179,800 | 180,900 | 175,300 | 175,400 | -3,100 | -1.7% | 567 |
| 2010/07/05 | 177,000 | 181,300 | 177,000 | 178,500 | +500 | +0.3% | 242 |
| 2010/07/02 | 173,000 | 178,000 | 171,000 | 178,000 | +8,900 | +5.3% | 170 |
| 2010/07/01 | 170,500 | 171,000 | 167,300 | 169,100 | -4,900 | -2.8% | 162 |
| 2010/06/30 | 168,000 | 174,100 | 168,000 | 174,000 | +2,000 | +1.2% | 158 |
| 2010/06/29 | 169,500 | 173,400 | 169,000 | 172,000 | +5,000 | +3% | 141 |
| 2010/06/28 | 170,300 | 171,000 | 166,000 | 167,000 | -3,300 | -1.9% | 169 |
| 2010/06/25 | 172,000 | 176,700 | 170,200 | 170,300 | -1,400 | -0.8% | 562 |
| 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 |
3601～
3650
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
