バルニバービの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,153 | 1,155 | 1,143 | 1,145 | -9 | -0.8% | 22,500 |
| 2025/05/20 | 1,168 | 1,168 | 1,154 | 1,154 | -8 | -0.7% | 14,300 |
| 2025/05/19 | 1,165 | 1,176 | 1,162 | 1,162 | -4 | -0.3% | 22,600 |
| 2025/05/16 | 1,164 | 1,166 | 1,155 | 1,166 | +3 | +0.3% | 7,700 |
| 2025/05/15 | 1,153 | 1,165 | 1,149 | 1,163 | +4 | +0.3% | 13,100 |
| 2025/05/14 | 1,159 | 1,164 | 1,150 | 1,159 | ±0 | ±0% | 17,000 |
| 2025/05/13 | 1,177 | 1,177 | 1,159 | 1,159 | -3 | -0.3% | 26,400 |
| 2025/05/12 | 1,179 | 1,182 | 1,162 | 1,162 | -11 | -0.9% | 26,500 |
| 2025/05/09 | 1,167 | 1,177 | 1,161 | 1,173 | +8 | +0.7% | 26,600 |
| 2025/05/08 | 1,155 | 1,165 | 1,143 | 1,165 | +15 | +1.3% | 20,600 |
| 2025/05/07 | 1,143 | 1,157 | 1,141 | 1,150 | +11 | +1% | 25,000 |
| 2025/05/02 | 1,140 | 1,143 | 1,130 | 1,139 | -3 | -0.3% | 16,100 |
| 2025/05/01 | 1,152 | 1,152 | 1,142 | 1,142 | ±0 | ±0% | 11,100 |
| 2025/04/30 | 1,160 | 1,160 | 1,140 | 1,142 | -10 | -0.9% | 24,700 |
| 2025/04/28 | 1,160 | 1,162 | 1,140 | 1,152 | -13 | -1.1% | 45,900 |
| 2025/04/25 | 1,158 | 1,166 | 1,158 | 1,165 | +7 | +0.6% | 17,200 |
| 2025/04/24 | 1,158 | 1,165 | 1,154 | 1,158 | +3 | +0.3% | 19,400 |
| 2025/04/23 | 1,165 | 1,166 | 1,150 | 1,155 | +5 | +0.4% | 28,100 |
| 2025/04/22 | 1,125 | 1,150 | 1,125 | 1,150 | +33 | +3% | 28,000 |
| 2025/04/21 | 1,123 | 1,130 | 1,114 | 1,117 | -3 | -0.3% | 39,600 |
| 2025/04/18 | 1,107 | 1,121 | 1,103 | 1,120 | +13 | +1.2% | 49,000 |
| 2025/04/17 | 1,100 | 1,108 | 1,097 | 1,107 | +7 | +0.6% | 24,800 |
| 2025/04/16 | 1,100 | 1,107 | 1,095 | 1,100 | +7 | +0.6% | 30,800 |
| 2025/04/15 | 1,133 | 1,133 | 1,086 | 1,093 | -25 | -2.2% | 102,000 |
| 2025/04/14 | 1,120 | 1,125 | 1,112 | 1,118 | +16 | +1.5% | 57,000 |
| 2025/04/11 | 1,069 | 1,108 | 1,065 | 1,102 | +10 | +0.9% | 26,900 |
| 2025/04/10 | 1,108 | 1,109 | 1,082 | 1,092 | +38 | +3.6% | 39,500 |
| 2025/04/09 | 1,056 | 1,061 | 1,030 | 1,054 | -4 | -0.4% | 47,600 |
| 2025/04/08 | 1,042 | 1,066 | 1,032 | 1,058 | +58 | +5.8% | 78,400 |
| 2025/04/07 | 1,000 | 1,029 | 990 | 1,000 | -70 | -6.5% | 145,000 |
| 2025/04/04 | 1,092 | 1,107 | 1,057 | 1,070 | -40 | -3.6% | 79,100 |
| 2025/04/03 | 1,098 | 1,123 | 1,090 | 1,110 | -18 | -1.6% | 54,700 |
| 2025/04/02 | 1,141 | 1,142 | 1,128 | 1,128 | -20 | -1.7% | 31,500 |
| 2025/04/01 | 1,164 | 1,164 | 1,145 | 1,148 | -15 | -1.3% | 31,300 |
| 2025/03/31 | 1,193 | 1,193 | 1,163 | 1,163 | -33 | -2.8% | 45,900 |
| 2025/03/28 | 1,175 | 1,206 | 1,175 | 1,196 | +25 | +2.1% | 58,700 |
| 2025/03/27 | 1,166 | 1,172 | 1,158 | 1,171 | +14 | +1.2% | 43,100 |
| 2025/03/26 | 1,160 | 1,170 | 1,145 | 1,157 | -3 | -0.3% | 41,000 |
| 2025/03/25 | 1,176 | 1,176 | 1,160 | 1,160 | -17 | -1.4% | 19,100 |
| 2025/03/24 | 1,157 | 1,178 | 1,143 | 1,177 | +24 | +2.1% | 43,700 |
| 2025/03/21 | 1,130 | 1,153 | 1,130 | 1,153 | +33 | +2.9% | 51,100 |
| 2025/03/19 | 1,129 | 1,138 | 1,119 | 1,120 | -2 | -0.2% | 35,500 |
| 2025/03/18 | 1,113 | 1,128 | 1,110 | 1,122 | +16 | +1.4% | 36,000 |
| 2025/03/17 | 1,098 | 1,113 | 1,098 | 1,106 | +14 | +1.3% | 45,900 |
| 2025/03/14 | 1,085 | 1,093 | 1,083 | 1,092 | +7 | +0.6% | 24,000 |
| 2025/03/13 | 1,090 | 1,096 | 1,082 | 1,085 | -3 | -0.3% | 30,400 |
| 2025/03/12 | 1,084 | 1,089 | 1,082 | 1,088 | +4 | +0.4% | 14,700 |
| 2025/03/11 | 1,088 | 1,090 | 1,073 | 1,084 | -6 | -0.6% | 30,600 |
| 2025/03/10 | 1,107 | 1,107 | 1,090 | 1,090 | -14 | -1.3% | 23,900 |
| 2025/03/07 | 1,105 | 1,105 | 1,096 | 1,104 | -1 | -0.1% | 9,300 |
1～
50
件表示中 / 2335件
類似銘柄と比較する
現在ご覧いただいている「バルニバーヒ」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 |
|---|---|---|---|---|---|---|---|---|
| バルニバーヒ | 114,700円 | +8.5% | +36.7% | 0.65% | 20.27倍 | 2.18倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| 串カツ田中 | 139,400円 | +19.2% | +35.9% | 0.93% | 20.67倍 | 5.19倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| トウキョベース | 29,500円 | +11.4% | +8.5% | 2.03% | 14.25倍 | 2.52倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ヤマザワ | 112,400円 | +0.4% | - | 2.40% | 173.19倍 | 0.46倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| ペッパー | 20,700円 | +2.3% | +24.3% | 0.00% | 230.00倍 | 3.95倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
