ベルテクスコーポレーション（5290）の株価チャート
株価
8/18
- 前日 (8/17)
- 1,169
- 始値
- 1,180
- 高値
- 1,180
- 安値
- 1,150
- 終値 -1.54%
- 1,151
- 出来高 +26.6%
- 79,000
乖離率
- 株価（5日）
移動平均値 - -0.43%
1,156 - 株価（25日）
移動平均値 - -10.71%
1,289 - 出来高（5日）
移動平均値 - +5.93%
74,580
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 1,180 | 1,180 | 1,150 | 1,151 | -1.54% | 79,000 | 664億2041万 | -10.71% | 12.1 | 1.31 |
| 08/17 | 1,165 | 1,177 | 1,155 | 1,169 | +1.56% | 62,400 | 674億5913万 | -9.87% | 12.29 | 1.33 |
| 08/14 | 1,163 | 1,166 | 1,151 | 1,151 | +0.09% | 50,700 | 664億2041万 | -11.8% | 12.1 | 1.31 |
| 08/13 | 1,158 | 1,170 | 1,146 | 1,150 | -0.69% | 99,400 | 663億6270万 | -12.48% | 12.09 | 1.31 |
| 08/12 | 1,162 | 1,176 | 1,145 | 1,158 | -0.26% | 81,400 | 668億2435万 | -12.41% | 12.17 | 1.32 |
| 08/10 | 1,238 | 1,238 | 1,135 | 1,161 | -11.71% | 239,300 | 669億9747万 | -12.77% | 12.2 | 1.33 |
| 08/07 | 1,337 | 1,337 | 1,315 | 1,315 | -1.94% | 45,300 | 758億8431万 | -1.72% | 13.82 | 1.5 |
| 08/06 | 1,350 | 1,363 | 1,333 | 1,341 | -0.07% | 52,900 | 773億8468万 | +0.15% | 14.1 | 1.53 |
| 08/05 | 1,339 | 1,350 | 1,326 | 1,342 | +2.05% | 52,800 | 774億4239万 | +0.3% | 14.11 | 1.53 |
| 08/04 | 1,316 | 1,335 | 1,308 | 1,315 | +0.23% | 74,800 | 758億8431万 | -1.72% | 13.82 | 1.5 |
| 08/03 | 1,314 | 1,322 | 1,302 | 1,312 | -0.15% | 37,600 | 757億1119万 | -2.02% | 13.79 | 1.5 |
| 07/31 | 1,310 | 1,320 | 1,292 | 1,314 | +0.77% | 26,500 | 758億2660万 | -1.94% | 13.81 | 1.5 |
| 07/30 | 1,304 | 1,314 | 1,290 | 1,304 | -0.61% | 41,400 | 752億4953万 | -2.69% | 13.71 | 1.49 |
| 07/29 | 1,329 | 1,330 | 1,284 | 1,312 | -0.38% | 76,400 | 757億1119万 | -2.09% | 13.79 | 1.5 |
| 07/28 | 1,344 | 1,344 | 1,315 | 1,317 | -1.57% | 59,800 | 759億9972万 | -1.79% | 13.84 | 1.5 |
| 07/27 | 1,331 | 1,350 | 1,325 | 1,338 | +0.6% | 35,500 | 772億1156万 | -0.3% | 14.06 | 1.53 |
| 07/24 | 1,340 | 1,340 | 1,317 | 1,330 | -0.52% | 52,200 | 767億4991万 | -0.82% | 13.98 | 1.52 |
| 07/23 | 1,339 | 1,340 | 1,327 | 1,337 | -0.15% | 39,800 | 771億5385万 | -0.37% | 14.05 | 1.53 |
| 07/22 | 1,334 | 1,345 | 1,326 | 1,339 | +1.36% | 42,600 | 772億6927万 | -0.45% | 14.08 | 1.53 |
| 07/21 | 1,349 | 1,353 | 1,310 | 1,321 | -0.23% | 48,800 | 762億3055万 | -1.86% | 13.89 | 1.51 |
| 07/17 | 1,351 | 1,352 | 1,315 | 1,324 | -1.93% | 63,500 | 764億367万 | -1.93% | 13.92 | 1.51 |
| 07/16 | 1,373 | 1,376 | 1,350 | 1,350 | -1.68% | 27,400 | 779億404万 | -0.3% | 14.19 | 1.54 |
| 07/15 | 1,357 | 1,376 | 1,356 | 1,373 | +1.25% | 28,800 | 792億3129万 | +1.1% | 14.43 | 1.57 |
| 07/14 | 1,340 | 1,368 | 1,340 | 1,356 | +0.59% | 31,400 | 782億5028万 | -0.66% | 14.25 | 1.55 |
| 07/13 | 1,364 | 1,367 | 1,345 | 1,348 | -0.74% | 26,600 | 777億8863万 | -1.61% | 14.17 | 1.54 |
| 07/10 | 1,360 | 1,370 | 1,336 | 1,358 | -0.15% | 57,300 | 783億6569万 | -1.31% | 14.27 | 1.55 |
| 07/09 | 1,339 | 1,362 | 1,324 | 1,360 | -0.66% | 34,300 | 784億8111万 | -1.45% | 14.3 | 1.55 |
| 07/08 | 1,385 | 1,389 | 1,365 | 1,369 | +0.29% | 73,300 | 790億47万 | -1.01% | 14.39 | 1.56 |
| 07/07 | 1,373 | 1,408 | 1,365 | 1,365 | 0% | 79,300 | 787億6964万 | -1.66% | 14.35 | 1.56 |
| 07/06 | 1,350 | 1,378 | 1,350 | 1,365 | +1.34% | 41,300 | 787億6964万 | -2.01% | 14.35 | 1.56 |
| 07/03 | 1,351 | 1,364 | 1,330 | 1,347 | -0.15% | 73,700 | 777億3092万 | -3.72% | 14.16 | 1.54 |
| 07/02 | 1,327 | 1,349 | 1,326 | 1,349 | +2.43% | 46,100 | 778億4633万 | -4.19% | 14.18 | 1.54 |
| 07/01 | 1,323 | 1,327 | 1,304 | 1,317 | -0.08% | 45,600 | 759億9972万 | -6.79% | 13.84 | 1.5 |
| 06/30 | 1,353 | 1,356 | 1,318 | 1,318 | -2.59% | 43,900 | 760億5743万 | -7.18% | 13.85 | 1.5 |
| 06/29 | 1,329 | 1,369 | 1,329 | 1,353 | +1.81% | 40,200 | 780億7716万 | -5.25% | 14.22 | 1.54 |
| 06/26 | 1,326 | 1,345 | 1,326 | 1,329 | +0.45% | 24,200 | 766億9220万 | -7.45% | 13.97 | 1.52 |
| 06/25 | 1,339 | 1,339 | 1,320 | 1,323 | +1.07% | 24,500 | 763億4596万 | -8.44% | 13.91 | 1.51 |
| 06/24 | 1,339 | 1,339 | 1,306 | 1,309 | -2.24% | 68,900 | 755億3807万 | -10.03% | 13.76 | 1.49 |
| 06/23 | 1,320 | 1,354 | 1,317 | 1,339 | +1.13% | 64,400 | 772億6927万 | -8.66% | 14.08 | 1.53 |
| 06/22 | 1,324 | 1,334 | 1,302 | 1,324 | -0.38% | 71,900 | 764億367万 | -10.24% | 13.92 | 1.51 |
| 06/19 | 1,351 | 1,377 | 1,329 | 1,329 | -2.14% | 63,600 | 766億9220万 | -10.44% | 13.97 | 1.52 |
| 06/18 | 1,374 | 1,383 | 1,350 | 1,358 | -2.58% | 76,000 | 783億6569万 | -9.59% | 14.27 | 1.55 |
| 06/17 | 1,347 | 1,415 | 1,347 | 1,394 | +1.23% | 75,900 | 804億4313万 | -8.47% | 14.65 | 1.59 |
| 06/16 | 1,402 | 1,403 | 1,367 | 1,377 | -2.27% | 87,700 | 794億6212万 | -10.7% | 14.47 | 1.57 |
| 06/15 | 1,410 | 1,429 | 1,399 | 1,409 | -1.74% | 58,600 | 813億874万 | -9.62% | 14.81 | 1.61 |
| 06/12 | 1,459 | 1,459 | 1,416 | 1,434 | -0.76% | 55,200 | 827億5140万 | -9.13% | 15.07 | 1.64 |
| 06/11 | 1,510 | 1,510 | 1,432 | 1,445 | -6.11% | 86,700 | 833億8618万 | -9.46% | 15.19 | 1.65 |
| 06/10 | 1,462 | 1,539 | 1,458 | 1,539 | +3.15% | 62,400 | 888億1061万 | -4.71% | 16.18 | 1.75 |
| 06/09 | 1,496 | 1,515 | 1,477 | 1,492 | -0.13% | 98,600 | 860億9839万 | -8.41% | 15.68 | 1.7 |
| 06/08 | 1,438 | 1,497 | 1,438 | 1,494 | +1.91% | 69,200 | 862億1380万 | -9.34% | 15.7 | 1.7 |
| 06/05 | 1,441 | 1,481 | 1,441 | 1,466 | +1.73% | 54,300 | 845億9802万 | -12.06% | 15.41 | 1.67 |
| 06/04 | 1,480 | 1,481 | 1,440 | 1,441 | -3.09% | 84,500 | 831億5535万 | -14.58% | 15.15 | 1.64 |
| 06/03 | 1,500 | 1,503 | 1,479 | 1,487 | -0.8% | 45,800 | 858億986万 | -12.99% | 15.63 | 1.7 |
| 06/02 | 1,513 | 1,513 | 1,478 | 1,499 | +0.07% | 35,300 | 865億234万 | -13.4% | 15.76 | 1.71 |
| 06/01 | 1,549 | 1,566 | 1,492 | 1,498 | -4.89% | 62,800 | 864億4463万 | -14.55% | 15.75 | 1.71 |
| 05/29 | 1,550 | 1,615 | 1,550 | 1,575 | +7.07% | 154,300 | 908億8805万 | -11.17% | 16.56 | 1.8 |
| 05/28 | 1,508 | 1,508 | 1,458 | 1,471 | -1.28% | 66,900 | 848億8655万 | -17.78% | 15.46 | 1.68 |
| 05/27 | 1,511 | 1,525 | 1,476 | 1,490 | -2.99% | 112,400 | 859億8298万 | -17.59% | 15.66 | 1.7 |
| 05/26 | 1,526 | 1,558 | 1,507 | 1,536 | -1.03% | 56,300 | 886億3749万 | -15.97% | 16.15 | 1.75 |
| 05/25 | 1,566 | 1,619 | 1,524 | 1,552 | +0.26% | 86,000 | 895億6079万 | -16.02% | 16.31 | 1.77 |
| 05/22 | 1,566 | 1,589 | 1,533 | 1,548 | -1.96% | 36,300 | 893億2997万 | -17.17% | 16.27 | 1.77 |
| 05/21 | 1,583 | 1,590 | 1,562 | 1,579 | +0.7% | 37,500 | 911億1887万 | -16.41% | 16.6 | 1.8 |
| 05/20 | 1,584 | 1,599 | 1,535 | 1,568 | -0.63% | 88,300 | 904億8410万 | -17.82% | 16.48 | 1.79 |
| 05/19 | 1,585 | 1,639 | 1,565 | 1,578 | +1.81% | 117,900 | 910億6117万 | -18.2% | 16.59 | 1.8 |
| 05/18 | 1,757 | 1,757 | 1,540 | 1,550 | -11.98% | 118,100 | 894億4538万 | -20.47% | 16.29 | 1.77 |
| 05/15 | 1,841 | 1,865 | 1,727 | 1,761 | -6.38% | 114,100 | 1016億2149万 | -10.47% | 18.51 | 2.01 |
| 05/14 | 1,865 | 1,903 | 1,796 | 1,881 | +0.7% | 70,700 | 1085億4630万 | -4.86% | 19.77 | 2.14 |
| 05/13 | 1,853 | 1,894 | 1,830 | 1,868 | +3.03% | 75,800 | 1077億9611万 | -5.85% | 19.64 | 2.13 |
| 05/12 | 1,870 | 1,905 | 1,782 | 1,813 | -3.72% | 148,700 | 1046億2224万 | -8.94% | 19.06 | 2.07 |
| 05/11 | 1,882 | 1,907 | 1,870 | 1,883 | +0.16% | 23,700 | 1086億6171万 | -5.8% | 19.79 | 2.15 |
| 05/08 | 1,919 | 1,933 | 1,838 | 1,880 | -2.13% | 40,000 | 1084億8859万 | -6.14% | 19.76 | 2.14 |
| 05/07 | 1,925 | 1,941 | 1,918 | 1,921 | +1.69% | 50,400 | 1108億5457万 | -4.24% | 20.19 | 2.19 |
| 05/01 | 1,965 | 1,965 | 1,886 | 1,889 | -3.82% | 65,800 | 1090億795万 | -6.11% | 19.86 | 2.15 |
| 04/30 | 1,995 | 1,995 | 1,951 | 1,964 | -0.56% | 75,700 | 1133億3595万 | -2.68% | 20.64 | 2.24 |
| 04/28 | 1,950 | 1,998 | 1,940 | 1,975 | +0.97% | 69,100 | 1139億7073万 | -2.47% | 20.76 | 2.25 |
| 04/27 | 1,982 | 1,995 | 1,948 | 1,956 | -1.95% | 54,700 | 1128億7430万 | -3.5% | 20.56 | 2.23 |
| 04/24 | 2,039 | 2,045 | 1,989 | 1,995 | -2.87% | 51,000 | 1151億2486万 | -1.68% | 20.97 | 2.27 |
| 04/23 | 2,023 | 2,067 | 2,000 | 2,054 | +0.83% | 84,200 | 1185億2956万 | +1.18% | 21.59 | 2.34 |
| 04/22 | 2,004 | 2,040 | 1,958 | 2,037 | +1.75% | 99,800 | 1175億4854万 | +0.34% | 21.41 | 2.32 |
| 04/21 | 1,999 | 2,017 | 1,964 | 2,002 | +1.78% | 62,400 | 1155億2881万 | -1.14% | 21.04 | 2.28 |
| 04/20 | 1,979 | 1,999 | 1,955 | 1,967 | +0.82% | 60,300 | 1135億907万 | -2.58% | 20.68 | 2.24 |
| 04/17 | 1,973 | 1,974 | 1,923 | 1,951 | -1.91% | 87,500 | 1125億8577万 | -3.03% | 20.51 | 2.22 |
| 04/16 | 2,051 | 2,054 | 1,975 | 1,989 | -2.88% | 45,300 | 1147億7862万 | -0.85% | 20.91 | 2.27 |
| 04/15 | 2,066 | 2,095 | 2,030 | 2,048 | -1.06% | 75,500 | 1181億8332万 | +2.4% | 21.53 | 2.34 |
| 04/14 | 2,040 | 2,070 | 2,031 | 2,070 | +1.77% | 77,900 | 1194億5286万 | +4.18% | 21.76 | 2.36 |
| 04/13 | 2,072 | 2,073 | 2,021 | 2,034 | -1.83% | 53,700 | 1173億7542万 | +3.25% | 21.38 | 2.32 |
| 04/10 | 2,092 | 2,118 | 2,063 | 2,072 | -0.86% | 74,500 | 1195億6828万 | +5.93% | 21.78 | 2.36 |
| 04/09 | 2,080 | 2,104 | 2,062 | 2,090 | +1.26% | 86,200 | 1206億700万 | +7.79% | 21.97 | 2.38 |
| 04/08 | 2,033 | 2,065 | 2,006 | 2,064 | +2.38% | 149,000 | 1191億662万 | +7.5% | 21.7 | 2.35 |
| 04/07 | 2,011 | 2,025 | 2,007 | 2,016 | +0.1% | 68,200 | 1163億3670万 | +5.83% | 21.19 | 2.3 |
| 04/06 | 2,021 | 2,049 | 2,004 | 2,014 | -1.47% | 66,700 | 1162億2129万 | +6.28% | 21.17 | 2.3 |
| 04/03 | 2,050 | 2,060 | 1,960 | 2,044 | -0.29% | 85,200 | 1179億5249万 | +8.38% | 21.49 | 2.33 |
| 04/02 | 2,035 | 2,079 | 2,032 | 2,050 | +1.69% | 114,100 | 1182億9873万 | +9.51% | 21.55 | 2.34 |
| 04/01 | 1,995 | 2,035 | 1,990 | 2,016 | +2.02% | 79,200 | 1163億3670万 | +8.45% | 21.19 | 2.3 |
| 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% | 9.8 | 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% | 9.69 | 2.26 |
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 | 1,151 2026/8/18 | 79,000 | 631億9761万 | -10.71% 1,289 | |||
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）
- 2026/08/18 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
159円（2018/12/25） - 624%（7.24倍）
1,151円（8/18）
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。
