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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,179 | 1,186 | 1,172 | 1,173 | -5 | -0.4% | 39,100 |
| 2025/07/03 | 1,187 | 1,187 | 1,171 | 1,178 | -10 | -0.8% | 43,600 |
| 2025/07/02 | 1,206 | 1,206 | 1,185 | 1,188 | -20 | -1.7% | 81,200 |
| 2025/07/01 | 1,220 | 1,224 | 1,208 | 1,208 | -12 | -1% | 50,800 |
| 2025/06/30 | 1,230 | 1,239 | 1,220 | 1,220 | -6 | -0.5% | 52,200 |
| 2025/06/27 | 1,230 | 1,247 | 1,220 | 1,226 | +6 | +0.5% | 64,700 |
| 2025/06/26 | 1,215 | 1,220 | 1,204 | 1,220 | +11 | +0.9% | 27,100 |
| 2025/06/25 | 1,220 | 1,220 | 1,201 | 1,209 | -5 | -0.4% | 32,100 |
| 2025/06/24 | 1,211 | 1,220 | 1,209 | 1,214 | +6 | +0.5% | 31,600 |
| 2025/06/23 | 1,200 | 1,210 | 1,190 | 1,208 | +7 | +0.6% | 29,200 |
| 2025/06/20 | 1,210 | 1,215 | 1,201 | 1,201 | -6 | -0.5% | 24,700 |
| 2025/06/19 | 1,205 | 1,207 | 1,200 | 1,207 | +8 | +0.7% | 10,200 |
| 2025/06/18 | 1,198 | 1,220 | 1,191 | 1,199 | +4 | +0.3% | 44,600 |
| 2025/06/17 | 1,175 | 1,200 | 1,175 | 1,195 | +23 | +2% | 33,500 |
| 2025/06/16 | 1,181 | 1,182 | 1,170 | 1,172 | -4 | -0.3% | 25,700 |
| 2025/06/13 | 1,197 | 1,197 | 1,171 | 1,176 | -6 | -0.5% | 26,000 |
| 2025/06/12 | 1,193 | 1,193 | 1,180 | 1,182 | -5 | -0.4% | 16,400 |
| 2025/06/11 | 1,182 | 1,187 | 1,177 | 1,187 | +7 | +0.6% | 12,600 |
| 2025/06/10 | 1,169 | 1,181 | 1,169 | 1,180 | +12 | +1% | 22,800 |
| 2025/06/09 | 1,167 | 1,169 | 1,163 | 1,168 | +6 | +0.5% | 8,400 |
| 2025/06/06 | 1,163 | 1,166 | 1,161 | 1,162 | -3 | -0.3% | 10,400 |
| 2025/06/05 | 1,166 | 1,170 | 1,165 | 1,165 | -1 | -0.1% | 10,100 |
| 2025/06/04 | 1,166 | 1,168 | 1,164 | 1,166 | +1 | +0.1% | 11,400 |
| 2025/06/03 | 1,165 | 1,169 | 1,163 | 1,165 | -3 | -0.3% | 7,200 |
| 2025/06/02 | 1,171 | 1,176 | 1,162 | 1,168 | +6 | +0.5% | 21,400 |
| 2025/05/30 | 1,159 | 1,164 | 1,157 | 1,162 | +5 | +0.4% | 14,600 |
| 2025/05/29 | 1,160 | 1,166 | 1,157 | 1,157 | -3 | -0.3% | 19,800 |
| 2025/05/28 | 1,166 | 1,169 | 1,160 | 1,160 | -2 | -0.2% | 12,300 |
| 2025/05/27 | 1,155 | 1,164 | 1,155 | 1,162 | +14 | +1.2% | 16,300 |
| 2025/05/26 | 1,145 | 1,156 | 1,145 | 1,148 | +6 | +0.5% | 14,800 |
| 2025/05/23 | 1,142 | 1,148 | 1,142 | 1,142 | +2 | +0.2% | 8,800 |
| 2025/05/22 | 1,144 | 1,148 | 1,138 | 1,140 | -5 | -0.4% | 15,500 |
| 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 |
1～
50
件表示中 / 2367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 | 117,300円 | +8.5% | +36.7% | 0.64% | 20.72倍 | 2.23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 |
| オーシャン | 127,700円 | +5.2% | +9.5% | 1.57% | 8.56倍 | 1.07倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| 串カツ田中 | 142,900円 | +19.2% | +35.9% | 0.91% | 21.18倍 | 5.32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 |
| ヤマザワ | 115,900円 | +0.4% | - | 2.33% | 178.58倍 | 0.48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 |
| 千趣会 | 24,100円 | -7.9% | - | 0.00% | 2.72倍 | 0.84倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
市場注目の銘柄
チャート関連のコラム
