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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,466 | 1,466 | 1,438 | 1,439 | -32 | -2.2% | 23,800 |
| 2024/04/25 | 1,466 | 1,490 | 1,456 | 1,471 | +4 | +0.3% | 16,300 |
| 2024/04/24 | 1,501 | 1,509 | 1,465 | 1,467 | -30 | -2% | 18,300 |
| 2024/04/23 | 1,473 | 1,510 | 1,465 | 1,497 | +39 | +2.7% | 48,700 |
| 2024/04/22 | 1,420 | 1,460 | 1,420 | 1,458 | +38 | +2.7% | 20,600 |
| 2024/04/19 | 1,438 | 1,438 | 1,403 | 1,420 | -20 | -1.4% | 18,100 |
| 2024/04/18 | 1,407 | 1,440 | 1,400 | 1,440 | +50 | +3.6% | 13,800 |
| 2024/04/17 | 1,425 | 1,440 | 1,380 | 1,390 | -35 | -2.5% | 21,100 |
| 2024/04/16 | 1,457 | 1,457 | 1,419 | 1,425 | -20 | -1.4% | 18,500 |
| 2024/04/15 | 1,441 | 1,465 | 1,441 | 1,445 | +7 | +0.5% | 22,000 |
| 2024/04/12 | 1,420 | 1,448 | 1,411 | 1,438 | +38 | +2.7% | 23,100 |
| 2024/04/11 | 1,388 | 1,429 | 1,382 | 1,400 | +10 | +0.7% | 36,500 |
| 2024/04/10 | 1,378 | 1,390 | 1,370 | 1,390 | +12 | +0.9% | 8,500 |
| 2024/04/09 | 1,378 | 1,380 | 1,362 | 1,378 | +22 | +1.6% | 13,500 |
| 2024/04/08 | 1,380 | 1,380 | 1,352 | 1,356 | -23 | -1.7% | 10,900 |
| 2024/04/05 | 1,363 | 1,380 | 1,347 | 1,379 | +17 | +1.2% | 13,400 |
| 2024/04/04 | 1,387 | 1,387 | 1,350 | 1,362 | -16 | -1.2% | 15,600 |
| 2024/04/03 | 1,345 | 1,388 | 1,344 | 1,378 | +26 | +1.9% | 20,400 |
| 2024/04/02 | 1,387 | 1,389 | 1,349 | 1,352 | -13 | -1% | 23,300 |
| 2024/04/01 | 1,383 | 1,400 | 1,365 | 1,365 | +12 | +0.9% | 37,200 |
| 2024/03/29 | 1,377 | 1,380 | 1,350 | 1,353 | +6 | +0.4% | 32,100 |
| 2024/03/28 | 1,325 | 1,349 | 1,320 | 1,347 | +22 | +1.7% | 21,400 |
| 2024/03/27 | 1,306 | 1,327 | 1,301 | 1,325 | +19 | +1.5% | 19,000 |
| 2024/03/26 | 1,334 | 1,350 | 1,303 | 1,306 | +2 | +0.2% | 36,400 |
| 2024/03/25 | 1,275 | 1,305 | 1,270 | 1,304 | +39 | +3.1% | 37,900 |
| 2024/03/22 | 1,238 | 1,265 | 1,235 | 1,265 | +42 | +3.4% | 26,300 |
| 2024/03/21 | 1,239 | 1,239 | 1,219 | 1,223 | ±0 | ±0% | 17,100 |
| 2024/03/19 | 1,223 | 1,236 | 1,220 | 1,223 | ±0 | ±0% | 11,800 |
| 2024/03/18 | 1,213 | 1,230 | 1,213 | 1,223 | +14 | +1.2% | 15,600 |
| 2024/03/15 | 1,227 | 1,234 | 1,200 | 1,209 | -13 | -1.1% | 22,000 |
| 2024/03/14 | 1,207 | 1,222 | 1,200 | 1,222 | +12 | +1% | 20,000 |
| 2024/03/13 | 1,221 | 1,237 | 1,207 | 1,210 | -5 | -0.4% | 11,900 |
| 2024/03/12 | 1,212 | 1,223 | 1,206 | 1,215 | +2 | +0.2% | 6,300 |
| 2024/03/11 | 1,231 | 1,231 | 1,206 | 1,213 | -28 | -2.3% | 22,700 |
| 2024/03/08 | 1,223 | 1,244 | 1,221 | 1,241 | +8 | +0.6% | 14,800 |
| 2024/03/07 | 1,245 | 1,247 | 1,233 | 1,233 | -12 | -1% | 6,700 |
| 2024/03/06 | 1,240 | 1,245 | 1,221 | 1,245 | +5 | +0.4% | 5,600 |
| 2024/03/05 | 1,226 | 1,240 | 1,215 | 1,240 | +14 | +1.1% | 15,200 |
| 2024/03/04 | 1,250 | 1,250 | 1,226 | 1,226 | -21 | -1.7% | 13,100 |
| 2024/03/01 | 1,266 | 1,267 | 1,244 | 1,247 | -10 | -0.8% | 12,800 |
| 2024/02/29 | 1,280 | 1,280 | 1,256 | 1,257 | -27 | -2.1% | 18,800 |
| 2024/02/28 | 1,277 | 1,287 | 1,273 | 1,284 | +7 | +0.5% | 13,900 |
| 2024/02/27 | 1,265 | 1,277 | 1,254 | 1,277 | +23 | +1.8% | 15,000 |
| 2024/02/26 | 1,250 | 1,260 | 1,241 | 1,254 | +16 | +1.3% | 8,400 |
| 2024/02/22 | 1,260 | 1,260 | 1,233 | 1,238 | -12 | -1% | 13,000 |
| 2024/02/21 | 1,270 | 1,271 | 1,243 | 1,250 | -14 | -1.1% | 9,300 |
| 2024/02/20 | 1,250 | 1,267 | 1,240 | 1,264 | +17 | +1.4% | 19,900 |
| 2024/02/19 | 1,222 | 1,248 | 1,222 | 1,247 | +33 | +2.7% | 12,900 |
| 2024/02/16 | 1,202 | 1,223 | 1,202 | 1,214 | +10 | +0.8% | 9,600 |
| 2024/02/15 | 1,255 | 1,255 | 1,204 | 1,204 | -37 | -3% | 22,500 |
1～
50
件表示中 / 2077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 | 143,900円 | -2.6% | -32.4% | 0.52% | 24.84倍 | 4.09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 |
| スーパーＶ | 103,400円 | - | - | - | - | 2.98倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。ＯＩＣグループ（中核は同業ロピア）傘下 |
| サツドラＨＤ | 91,900円 | +8.6% | +205.8% | 1.09% | 42.31倍 | 1.42倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| トウキョベース | 29,300円 | +0.1% | +24.8% | 1.71% | 16.82倍 | 2.28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 |
| ヒュウガプラ | 171,000円 | +19.6% | +29.3% | 0.00% | 20.68倍 | 7.70倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
