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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,690 | 1,703 | 1,684 | 1,698 | -3 | -0.2% | 10,100 |
| 2024/01/30 | 1,694 | 1,701 | 1,694 | 1,701 | +4 | +0.2% | 7,900 |
| 2024/01/29 | 1,696 | 1,697 | 1,683 | 1,697 | +3 | +0.2% | 7,200 |
| 2024/01/26 | 1,682 | 1,696 | 1,682 | 1,694 | -1 | -0.1% | 7,700 |
| 2024/01/25 | 1,691 | 1,695 | 1,691 | 1,695 | +4 | +0.2% | 7,800 |
| 2024/01/24 | 1,680 | 1,692 | 1,680 | 1,691 | +4 | +0.2% | 7,700 |
| 2024/01/23 | 1,680 | 1,688 | 1,677 | 1,687 | +1 | +0.1% | 2,600 |
| 2024/01/22 | 1,681 | 1,687 | 1,680 | 1,686 | -2 | -0.1% | 1,700 |
| 2024/01/19 | 1,682 | 1,695 | 1,674 | 1,688 | +6 | +0.4% | 6,800 |
| 2024/01/18 | 1,680 | 1,690 | 1,680 | 1,682 | +2 | +0.1% | 5,500 |
| 2024/01/17 | 1,688 | 1,692 | 1,680 | 1,680 | -8 | -0.5% | 1,600 |
| 2024/01/16 | 1,679 | 1,694 | 1,679 | 1,688 | ±0 | ±0% | 7,800 |
| 2024/01/15 | 1,686 | 1,691 | 1,685 | 1,688 | +3 | +0.2% | 3,400 |
| 2024/01/12 | 1,678 | 1,695 | 1,678 | 1,685 | -1 | -0.1% | 3,100 |
| 2024/01/11 | 1,686 | 1,687 | 1,682 | 1,686 | ±0 | ±0% | 1,700 |
| 2024/01/10 | 1,675 | 1,690 | 1,675 | 1,686 | +2 | +0.1% | 6,700 |
| 2024/01/09 | 1,685 | 1,693 | 1,676 | 1,684 | -1 | -0.1% | 11,200 |
| 2024/01/05 | 1,682 | 1,690 | 1,682 | 1,685 | -4 | -0.2% | 2,200 |
| 2024/01/04 | 1,684 | 1,696 | 1,683 | 1,689 | -10 | -0.6% | 4,400 |
| 2023/12/29 | 1,702 | 1,704 | 1,689 | 1,699 | +6 | +0.4% | 8,000 |
| 2023/12/28 | 1,682 | 1,698 | 1,682 | 1,693 | -10 | -0.6% | 27,400 |
| 2023/12/27 | 1,708 | 1,710 | 1,691 | 1,703 | +16 | +0.9% | 53,500 |
| 2023/12/26 | 1,686 | 1,695 | 1,682 | 1,687 | +2 | +0.1% | 11,300 |
| 2023/12/25 | 1,680 | 1,690 | 1,679 | 1,685 | +6 | +0.4% | 10,600 |
| 2023/12/22 | 1,675 | 1,685 | 1,670 | 1,679 | +3 | +0.2% | 4,800 |
| 2023/12/21 | 1,669 | 1,680 | 1,669 | 1,676 | +2 | +0.1% | 5,300 |
| 2023/12/20 | 1,670 | 1,679 | 1,670 | 1,674 | +3 | +0.2% | 5,900 |
| 2023/12/19 | 1,672 | 1,683 | 1,670 | 1,671 | -1 | -0.1% | 5,600 |
| 2023/12/18 | 1,675 | 1,677 | 1,670 | 1,672 | -3 | -0.2% | 4,300 |
| 2023/12/15 | 1,675 | 1,676 | 1,674 | 1,675 | -8 | -0.5% | 3,800 |
| 2023/12/14 | 1,685 | 1,685 | 1,675 | 1,683 | -2 | -0.1% | 2,700 |
| 2023/12/13 | 1,681 | 1,687 | 1,679 | 1,685 | +4 | +0.2% | 3,600 |
| 2023/12/12 | 1,677 | 1,684 | 1,672 | 1,681 | -4 | -0.2% | 5,100 |
| 2023/12/11 | 1,684 | 1,689 | 1,676 | 1,685 | +1 | +0.1% | 9,400 |
| 2023/12/08 | 1,682 | 1,685 | 1,676 | 1,684 | +2 | +0.1% | 5,400 |
| 2023/12/07 | 1,679 | 1,683 | 1,675 | 1,682 | ±0 | ±0% | 4,700 |
| 2023/12/06 | 1,683 | 1,686 | 1,680 | 1,682 | -4 | -0.2% | 3,200 |
| 2023/12/05 | 1,685 | 1,689 | 1,685 | 1,686 | -1 | -0.1% | 3,100 |
| 2023/12/04 | 1,690 | 1,695 | 1,687 | 1,687 | +2 | +0.1% | 3,900 |
| 2023/12/01 | 1,690 | 1,697 | 1,680 | 1,685 | -5 | -0.3% | 3,200 |
| 2023/11/30 | 1,690 | 1,690 | 1,677 | 1,690 | ±0 | ±0% | 2,600 |
| 2023/11/29 | 1,680 | 1,696 | 1,670 | 1,690 | +9 | +0.5% | 6,700 |
| 2023/11/28 | 1,680 | 1,681 | 1,677 | 1,681 | +1 | +0.1% | 1,800 |
| 2023/11/27 | 1,674 | 1,685 | 1,671 | 1,680 | +9 | +0.5% | 5,200 |
| 2023/11/24 | 1,670 | 1,672 | 1,668 | 1,671 | +6 | +0.4% | 1,200 |
| 2023/11/22 | 1,660 | 1,667 | 1,660 | 1,665 | +3 | +0.2% | 1,500 |
| 2023/11/21 | 1,659 | 1,663 | 1,659 | 1,662 | +1 | +0.1% | 2,000 |
| 2023/11/20 | 1,660 | 1,662 | 1,659 | 1,661 | -4 | -0.2% | 2,900 |
| 2023/11/17 | 1,663 | 1,666 | 1,662 | 1,665 | ±0 | ±0% | 2,800 |
| 2023/11/16 | 1,661 | 1,669 | 1,661 | 1,665 | -1 | -0.1% | 1,800 |
351～
400
件表示中 / 3736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 | 197,900円 | -1.8% | +5.7% | 3.74% | 8.07倍 | 0.71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 |
| ｅＢＡＳＥ | 52,000円 | +6.1% | +11.3% | 2.92% | 17.04倍 | 3.17倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ネオジャパン | 173,100円 | +10.8% | +5.7% | 2.43% | 16.58倍 | 3.84倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| ソースネクスト | 17,300円 | -25.8% | - | 0.00% | - | 3.21倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ｐｌｕｓｚｅｒｏ | 309,500円 | +35.5% | +119.1% | 0.00% | 62.92倍 | 17.99倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
