ベルテクスコーポレーション（5290）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,471
- 始値
- 1,550
- 高値
- 1,615
- 安値
- 1,550
- 終値 +7.07%
- 1,575
- 出来高 +130.64%
- 154,300
乖離率
- 株価（5日）
移動平均値 - +3.28%
1,525 - 株価（25日）
移動平均値 - -11.17%
1,773 - 出来高（5日）
移動平均値 - +62.11%
95,180
2025/12/26～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 1,550 | 1,615 | 1,550 | 1,575 | +7.07% | 154,300 | 908億8805万 | -11.17% | 16.53 | 1.76 |
| 05/28 | 1,508 | 1,508 | 1,458 | 1,471 | -1.28% | 66,900 | 848億8655万 | -17.78% | 15.44 | 1.64 |
| 05/27 | 1,511 | 1,525 | 1,476 | 1,490 | -2.99% | 112,400 | 859億8298万 | -17.59% | 15.64 | 1.67 |
| 05/26 | 1,526 | 1,558 | 1,507 | 1,536 | -1.03% | 56,300 | 886億3749万 | -15.97% | 16.12 | 1.72 |
| 05/25 | 1,566 | 1,619 | 1,524 | 1,552 | +0.26% | 86,000 | 895億6079万 | -16.02% | 16.29 | 1.74 |
| 05/22 | 1,566 | 1,589 | 1,533 | 1,548 | -1.96% | 36,300 | 893億2997万 | -17.17% | 16.25 | 1.73 |
| 05/21 | 1,583 | 1,590 | 1,562 | 1,579 | +0.7% | 37,500 | 911億1887万 | -16.41% | 16.58 | 1.77 |
| 05/20 | 1,584 | 1,599 | 1,535 | 1,568 | -0.63% | 88,300 | 904億8410万 | -17.82% | 16.46 | 1.75 |
| 05/19 | 1,585 | 1,639 | 1,565 | 1,578 | +1.81% | 117,900 | 910億6117万 | -18.2% | 16.57 | 1.76 |
| 05/18 | 1,757 | 1,757 | 1,540 | 1,550 | -11.98% | 118,100 | 894億4538万 | -20.47% | 16.27 | 1.73 |
| 05/15 | 1,841 | 1,865 | 1,727 | 1,761 | -6.38% | 114,100 | 1016億2149万 | -10.47% | 18.49 | 1.97 |
| 05/14 | 1,865 | 1,903 | 1,796 | 1,881 | +0.7% | 70,700 | 1085億4630万 | -4.86% | 19.75 | 2.1 |
| 05/13 | 1,853 | 1,894 | 1,830 | 1,868 | +3.03% | 75,800 | 1077億9611万 | -5.85% | 19.61 | 2.09 |
| 05/12 | 1,870 | 1,905 | 1,782 | 1,813 | -3.72% | 148,700 | 1046億2224万 | -8.94% | 19.03 | 2.03 |
| 05/11 | 1,882 | 1,907 | 1,870 | 1,883 | +0.16% | 23,700 | 1086億6171万 | -5.8% | 19.77 | 2.11 |
| 05/08 | 1,919 | 1,933 | 1,838 | 1,880 | -2.13% | 40,000 | 1084億8859万 | -6.14% | 19.74 | 2.1 |
| 05/07 | 1,925 | 1,941 | 1,918 | 1,921 | +1.69% | 50,400 | 1108億5457万 | -4.24% | 20.17 | 2.15 |
| 05/01 | 1,965 | 1,965 | 1,886 | 1,889 | -3.82% | 65,800 | 1090億795万 | -6.11% | 19.83 | 2.11 |
| 04/30 | 1,995 | 1,995 | 1,951 | 1,964 | -0.56% | 75,700 | 1133億3595万 | -2.68% | 20.62 | 2.2 |
| 04/28 | 1,950 | 1,998 | 1,940 | 1,975 | +0.97% | 69,100 | 1139億7073万 | -2.47% | 20.73 | 2.21 |
| 04/27 | 1,982 | 1,995 | 1,948 | 1,956 | -1.95% | 54,700 | 1128億7430万 | -3.5% | 20.53 | 2.19 |
| 04/24 | 2,039 | 2,045 | 1,989 | 1,995 | -2.87% | 51,000 | 1151億2486万 | -1.68% | 20.94 | 2.23 |
| 04/23 | 2,023 | 2,067 | 2,000 | 2,054 | +0.83% | 84,200 | 1185億2956万 | +1.18% | 21.56 | 2.3 |
| 04/22 | 2,004 | 2,040 | 1,958 | 2,037 | +1.75% | 99,800 | 1175億4854万 | +0.34% | 21.38 | 2.28 |
| 04/21 | 1,999 | 2,017 | 1,964 | 2,002 | +1.78% | 62,400 | 1155億2881万 | -1.14% | 21.02 | 2.24 |
| 04/20 | 1,979 | 1,999 | 1,955 | 1,967 | +0.82% | 60,300 | 1135億907万 | -2.58% | 20.65 | 2.2 |
| 04/17 | 1,973 | 1,974 | 1,923 | 1,951 | -1.91% | 87,500 | 1125億8577万 | -3.03% | 20.48 | 2.18 |
| 04/16 | 2,051 | 2,054 | 1,975 | 1,989 | -2.88% | 45,300 | 1147億7862万 | -0.85% | 20.88 | 2.22 |
| 04/15 | 2,066 | 2,095 | 2,030 | 2,048 | -1.06% | 75,500 | 1181億8332万 | +2.4% | 21.5 | 2.29 |
| 04/14 | 2,040 | 2,070 | 2,031 | 2,070 | +1.77% | 77,900 | 1194億5286万 | +4.18% | 21.73 | 2.31 |
| 04/13 | 2,072 | 2,073 | 2,021 | 2,034 | -1.83% | 53,700 | 1173億7542万 | +3.25% | 21.35 | 2.27 |
| 04/10 | 2,092 | 2,118 | 2,063 | 2,072 | -0.86% | 74,500 | 1195億6828万 | +5.93% | 21.75 | 2.32 |
| 04/09 | 2,080 | 2,104 | 2,062 | 2,090 | +1.26% | 86,200 | 1206億700万 | +7.79% | 21.94 | 2.34 |
| 04/08 | 2,033 | 2,065 | 2,006 | 2,064 | +2.38% | 149,000 | 1191億662万 | +7.5% | 21.67 | 2.31 |
| 04/07 | 2,011 | 2,025 | 2,007 | 2,016 | +0.1% | 68,200 | 1163億3670万 | +5.83% | 21.16 | 2.25 |
| 04/06 | 2,021 | 2,049 | 2,004 | 2,014 | -1.47% | 66,700 | 1162億2129万 | +6.28% | 21.14 | 2.25 |
| 04/03 | 2,050 | 2,060 | 1,960 | 2,044 | -0.29% | 85,200 | 1179億5249万 | +8.38% | 21.46 | 2.29 |
| 04/02 | 2,035 | 2,079 | 2,032 | 2,050 | +1.69% | 114,100 | 1182億9873万 | +9.51% | 21.52 | 2.29 |
| 04/01 | 1,995 | 2,035 | 1,990 | 2,016 | +2.02% | 79,200 | 1163億3670万 | +8.45% | 21.16 | 2.25 |
| 03/31 | 1,967 | 2,012 | 1,931 | 1,976 | +0.46% | 85,700 | 1140億2843万 | +6.93% | 9.45 | 2.21 |
| 03/30 | 1,934 | 1,982 | 1,910 | 1,967 | -3.96% | 90,700 | 1135億907万 | +7.14% | 9.41 | 2.2 |
| 03/27 | 2,055 | 2,073 | 2,007 | 2,048 | -0.34% | 132,800 | 1181億8332万 | +12.28% | 9.79 | 2.29 |
| 03/26 | 2,128 | 2,143 | 2,034 | 2,055 | -3.43% | 129,600 | 1185億8726万 | +13.72% | 9.83 | 2.3 |
| 03/25 | 2,055 | 2,144 | 2,055 | 2,128 | +5.09% | 122,900 | 1227億9985万 | +19.02% | 10.18 | 2.38 |
| 03/24 | 2,053 | 2,053 | 2,005 | 2,025 | +1.1% | 94,000 | 1168億5606万 | +14.8% | 9.68 | 2.26 |
| 03/23 | 1,946 | 2,018 | 1,907 | 2,003 | -1.57% | 178,100 | 1155億8652万 | +14.85% | 9.58 | 2.24 |
| 03/19 | 2,036 | 2,050 | 1,965 | 2,035 | -1.12% | 122,300 | 1174億3313万 | +18.38% | 9.73 | 2.28 |
| 03/18 | 1,897 | 2,070 | 1,897 | 2,058 | +8.49% | 218,900 | 1187億6038万 | +21.7% | 9.84 | 2.3 |
| 03/17 | 1,900 | 1,905 | 1,872 | 1,897 | +1.44% | 115,000 | 1094億6960万 | +14.07% | 9.07 | 2.12 |
| 03/16 | 1,786 | 1,891 | 1,763 | 1,870 | +4.7% | 110,500 | 1079億1152万 | +14.02% | 8.94 | 2.09 |
| 03/13 | 1,766 | 1,801 | 1,746 | 1,786 | -1.11% | 65,400 | 1030億6416万 | +10.45% | 8.54 | 2 |
| 03/12 | 1,825 | 1,830 | 1,775 | 1,806 | -1.79% | 72,400 | 1042億1830万 | +13.02% | 8.64 | 2.02 |
| 03/11 | 1,748 | 1,844 | 1,745 | 1,839 | +7.67% | 136,900 | 1061億2262万 | +16.54% | 8.79 | 2.06 |
| 03/10 | 1,689 | 1,725 | 1,661 | 1,708 | +3.58% | 48,900 | 985億6304万 | +9.77% | 8.17 | 1.91 |
| 03/09 | 1,600 | 1,657 | 1,588 | 1,649 | -1.9% | 68,200 | 951億5834万 | +7.08% | 7.89 | 1.84 |
| 03/06 | 1,623 | 1,697 | 1,621 | 1,681 | +1.63% | 60,800 | 970億496万 | +10.01% | 8.04 | 1.88 |
| 03/05 | 1,643 | 1,683 | 1,626 | 1,654 | +3.18% | 64,600 | 954億4688万 | +9.25% | 7.91 | 1.85 |
| 03/04 | 1,625 | 1,629 | 1,542 | 1,603 | -5.98% | 86,900 | 925億384万 | +6.72% | 7.67 | 1.79 |
| 03/03 | 1,731 | 1,750 | 1,704 | 1,705 | -2.96% | 47,000 | 983億8992万 | +14.28% | 8.15 | 1.91 |
| 03/02 | 1,777 | 1,777 | 1,730 | 1,757 | -1.9% | 44,000 | 1013億9067万 | +18.72% | 8.4 | 1.96 |
| 02/27 | 1,683 | 1,794 | 1,676 | 1,791 | +5.29% | 68,300 | 1033億5269万 | +22.42% | 8.57 | 2 |
| 02/26 | 1,682 | 1,715 | 1,680 | 1,701 | -0.93% | 49,700 | 981億5909万 | +17.63% | 8.13 | 1.9 |
| 02/25 | 1,716 | 1,753 | 1,701 | 1,717 | -1.27% | 79,600 | 990億8240万 | +19.82% | 8.21 | 1.92 |
| 02/24 | 1,653 | 1,740 | 1,635 | 1,739 | +4.19% | 190,500 | 1003億5195万 | +22.38% | 8.32 | 1.94 |
| 02/20 | 1,715 | 1,720 | 1,650 | 1,669 | -0.65% | 93,800 | 963億1248万 | +18.62% | 7.98 | 1.87 |
| 02/19 | 1,631 | 1,700 | 1,610 | 1,680 | +3% | 148,000 | 969億4725万 | +20.34% | 8.03 | 1.88 |
| 02/18 | 1,574 | 1,647 | 1,574 | 1,631 | +4.55% | 86,800 | 941億1962万 | +18.02% | 7.8 | 1.82 |
| 02/17 | 1,550 | 1,610 | 1,539 | 1,560 | +1.36% | 86,600 | 900億2245万 | +13.79% | 7.46 | 1.74 |
| 02/16 | 1,549 | 1,563 | 1,506 | 1,539 | +0.65% | 84,600 | 888億1061万 | +12.91% | 7.36 | 1.72 |
| 02/13 | 1,479 | 1,540 | 1,443 | 1,529 | +12.1% | 151,200 | 882億3354万 | +12.76% | 7.31 | 1.71 |
| 02/12 | 1,359 | 1,365 | 1,345 | 1,364 | +1.19% | 29,500 | 787億1193万 | +1.11% | 6.52 | 1.52 |
| 02/10 | 1,365 | 1,365 | 1,337 | 1,348 | -0.44% | 24,500 | 777億8863万 | 0% | 6.45 | 1.51 |
| 02/09 | 1,320 | 1,361 | 1,312 | 1,354 | +2.97% | 51,900 | 781億3487万 | +0.59% | 6.48 | 1.51 |
| 02/06 | 1,301 | 1,320 | 1,296 | 1,315 | +1% | 19,700 | 758億8431万 | -2.16% | 6.29 | 1.47 |
| 02/05 | 1,311 | 1,313 | 1,298 | 1,302 | -0.69% | 58,800 | 751億3412万 | -3.13% | 6.23 | 1.46 |
| 02/04 | 1,297 | 1,311 | 1,297 | 1,311 | +1.08% | 20,500 | 756億5348万 | -2.53% | 6.27 | 1.47 |
| 02/03 | 1,306 | 1,310 | 1,292 | 1,297 | +0.39% | 19,600 | 748億4558万 | -3.64% | 6.2 | 1.45 |
| 02/02 | 1,335 | 1,337 | 1,292 | 1,292 | -2.42% | 27,400 | 745億5705万 | -4.01% | 6.18 | 1.44 |
| 01/30 | 1,327 | 1,338 | 1,317 | 1,324 | -0.23% | 19,000 | 764億367万 | -1.71% | 6.33 | 1.48 |
| 01/29 | 1,331 | 1,334 | 1,309 | 1,327 | -0.3% | 26,600 | 765億7679万 | -1.41% | 6.35 | 1.48 |
| 01/28 | 1,358 | 1,358 | 1,331 | 1,331 | -1.99% | 23,300 | 768億761万 | -1.04% | 6.37 | 1.49 |
| 01/27 | 1,386 | 1,392 | 1,345 | 1,358 | -0.73% | 31,800 | 783億6569万 | +1.12% | 6.49 | 1.52 |
| 01/26 | 1,377 | 1,385 | 1,365 | 1,368 | -1.58% | 23,200 | 789億4276万 | +2.09% | 6.54 | 1.53 |
| 01/23 | 1,356 | 1,399 | 1,352 | 1,390 | +3.27% | 48,900 | 802億1231万 | +3.89% | 6.65 | 1.55 |
| 01/22 | 1,361 | 1,363 | 1,336 | 1,346 | -0.59% | 37,600 | 776億7321万 | +0.75% | 6.44 | 1.5 |
| 01/21 | 1,364 | 1,384 | 1,354 | 1,354 | -1.53% | 34,800 | 781億3487万 | +1.5% | 6.48 | 1.51 |
| 01/20 | 1,413 | 1,413 | 1,375 | 1,375 | -2.48% | 43,200 | 793億4671万 | +3.38% | 6.58 | 1.54 |
| 01/19 | 1,401 | 1,422 | 1,382 | 1,410 | +0.71% | 48,300 | 813億6644万 | +6.42% | 6.74 | 1.58 |
| 01/16 | 1,389 | 1,420 | 1,387 | 1,400 | +1.23% | 56,400 | 807億8938万 | +6.06% | 6.7 | 1.57 |
| 01/15 | 1,345 | 1,386 | 1,345 | 1,383 | +3.06% | 53,000 | 798億836万 | +5.25% | 6.61 | 1.55 |
| 01/14 | 1,357 | 1,358 | 1,335 | 1,342 | -1.18% | 30,300 | 774億4239万 | +2.6% | 6.42 | 1.5 |
| 01/13 | 1,378 | 1,378 | 1,353 | 1,358 | +0.74% | 18,400 | 783億6569万 | +4.14% | 6.49 | 1.52 |
| 01/09 | 1,367 | 1,370 | 1,346 | 1,348 | -1.25% | 33,200 | 777億8863万 | +3.93% | 6.45 | 1.51 |
| 01/08 | 1,381 | 1,381 | 1,355 | 1,365 | -0.22% | 27,400 | 787億6964万 | +5.65% | 6.53 | 1.53 |
| 01/07 | 1,334 | 1,372 | 1,333 | 1,368 | +2.47% | 60,300 | 789億4276万 | +6.38% | 6.54 | 1.53 |
| 01/06 | 1,320 | 1,347 | 1,312 | 1,335 | +2.77% | 64,500 | 770億3844万 | +4.13% | 6.38 | 1.49 |
| 01/05 | 1,315 | 1,330 | 1,299 | 1,299 | -0.99% | 27,900 | 749億6100万 | +1.64% | 6.21 | 1.45 |
| 2025 | ||||||||||
| 12/30 | 1,330 | 1,330 | 1,296 | 1,312 | -0.38% | 16,700 | 757億1119万 | +2.82% | 6.27 | 1.51 |
| 12/29 | 1,318 | 1,320 | 1,306 | 1,317 | +0.15% | 31,700 | 759億9972万 | +3.29% | 6.3 | 1.52 |
| 12/26 | 1,335 | 1,339 | 1,310 | 1,315 | -1.2% | 35,700 | 758億8431万 | +3.3% | 6.29 | 1.52 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2019年 3月期 | 250 1,500 10/1 | 159 954 12/25 | 589,200 98,200 12/21 | - | - | +4.43% 1/28 | -17.83% 12/25 |
| 2020年 3月期 | 378 2,266 1/7 | 172 1,031 5/14 | 1,771,800 295,300 12/11 | 264億7696万 | 120億4666万 | +25.26% 6/10 | -27.73% 3/13 |
| 2021年 3月期 | 463 2,779 3/23 | 209 1,255 4/6 | 1,189,200 198,200 2/12 | 324億7108万 | 146億6398万 | +20.38% 5/21 | -8.69% 7/3 |
| 2022年 3月期 | 586 3,515 9/27 | 419 2,515 4/28 | 1,000,200 166,700 5/14 | 357億9834万 | 293億8639万 | +10.92% 7/13 | -8.77% 3/8 |
| 2023年 3月期 | 768 1,535 9/9 | 476 2,858 4/1 | 277,000 138,500 7/14 | 468億9939万 | 291億715万 | +15.46% 7/13 | -6.62% 8/16 |
| 2024年 3月期 | 902 1,803 2/2 | 643 1,285 4/3 | 193,400 96,700 5/25 | 550億8769万 | 392億6105万 | +8.59% 1/5 | -8.92% 10/26 |
| 2025年 3月期 | 1,120 2,239 9/3 | 800 1,600 4/2 | 147,600 73,800 2/20 | 646億265万 | 488億8536万 | +14.88% 8/30 | -19.32% 8/5 |
| 2026年 3月期 | 2,144 3/25 | 799 1,598 4/7 | 320,900 9/3 | 1237億2316万 | 461億765万 | +22.42% 2/24 | -9.25% 12/3 |
| 最新 | 1,575 2026/5/29 | 154,300 | 908億8805万 | -11.17% 1,773 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 113%（2.13倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 72%（1.72倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/05/29 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
159円（2018/12/25） - 891%（9.91倍）
1,575円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
