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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,150 | 1,150 | 1,133 | 1,141 | +9 | +0.8% | 19,200 |
| 2025/09/11 | 1,135 | 1,141 | 1,132 | 1,132 | -7 | -0.6% | 24,500 |
| 2025/09/10 | 1,130 | 1,141 | 1,128 | 1,139 | +11 | +1% | 19,800 |
| 2025/09/09 | 1,135 | 1,136 | 1,125 | 1,128 | -2 | -0.2% | 16,100 |
| 2025/09/08 | 1,129 | 1,137 | 1,127 | 1,130 | +5 | +0.4% | 24,800 |
| 2025/09/05 | 1,122 | 1,127 | 1,119 | 1,125 | +8 | +0.7% | 13,900 |
| 2025/09/04 | 1,121 | 1,122 | 1,115 | 1,117 | -3 | -0.3% | 33,800 |
| 2025/09/03 | 1,126 | 1,129 | 1,120 | 1,120 | -6 | -0.5% | 25,100 |
| 2025/09/02 | 1,123 | 1,130 | 1,122 | 1,126 | +3 | +0.3% | 19,300 |
| 2025/09/01 | 1,127 | 1,129 | 1,123 | 1,123 | -4 | -0.4% | 15,000 |
| 2025/08/29 | 1,130 | 1,130 | 1,122 | 1,127 | -3 | -0.3% | 21,800 |
| 2025/08/28 | 1,134 | 1,135 | 1,128 | 1,130 | -4 | -0.4% | 21,000 |
| 2025/08/27 | 1,140 | 1,145 | 1,131 | 1,134 | -10 | -0.9% | 28,900 |
| 2025/08/26 | 1,145 | 1,145 | 1,140 | 1,144 | +2 | +0.2% | 12,500 |
| 2025/08/25 | 1,153 | 1,153 | 1,141 | 1,142 | -5 | -0.4% | 21,200 |
| 2025/08/22 | 1,152 | 1,152 | 1,144 | 1,147 | -3 | -0.3% | 11,600 |
| 2025/08/21 | 1,144 | 1,154 | 1,139 | 1,150 | +7 | +0.6% | 48,900 |
| 2025/08/20 | 1,146 | 1,146 | 1,137 | 1,143 | -2 | -0.2% | 21,200 |
| 2025/08/19 | 1,132 | 1,145 | 1,131 | 1,145 | +13 | +1.1% | 25,100 |
| 2025/08/18 | 1,126 | 1,137 | 1,126 | 1,132 | +4 | +0.4% | 24,100 |
| 2025/08/15 | 1,137 | 1,137 | 1,128 | 1,128 | -9 | -0.8% | 49,300 |
| 2025/08/14 | 1,144 | 1,145 | 1,136 | 1,137 | -3 | -0.3% | 33,100 |
| 2025/08/13 | 1,135 | 1,141 | 1,134 | 1,140 | +8 | +0.7% | 21,500 |
| 2025/08/12 | 1,134 | 1,138 | 1,131 | 1,132 | ±0 | ±0% | 23,400 |
| 2025/08/08 | 1,135 | 1,137 | 1,132 | 1,132 | -2 | -0.2% | 20,200 |
| 2025/08/07 | 1,131 | 1,138 | 1,131 | 1,134 | +3 | +0.3% | 20,100 |
| 2025/08/06 | 1,142 | 1,142 | 1,130 | 1,131 | -11 | -1% | 25,300 |
| 2025/08/05 | 1,128 | 1,150 | 1,126 | 1,142 | +17 | +1.5% | 53,900 |
| 2025/08/04 | 1,115 | 1,126 | 1,112 | 1,125 | +7 | +0.6% | 29,300 |
| 2025/08/01 | 1,117 | 1,121 | 1,101 | 1,118 | +1 | +0.1% | 65,700 |
| 2025/07/31 | 1,140 | 1,140 | 1,117 | 1,117 | -23 | -2% | 83,400 |
| 2025/07/30 | 1,138 | 1,152 | 1,134 | 1,140 | -99 | -8% | 188,700 |
| 2025/07/29 | 1,240 | 1,241 | 1,231 | 1,239 | +9 | +0.7% | 119,500 |
| 2025/07/28 | 1,229 | 1,232 | 1,225 | 1,230 | +5 | +0.4% | 68,700 |
| 2025/07/25 | 1,225 | 1,226 | 1,222 | 1,225 | +4 | +0.3% | 50,300 |
| 2025/07/24 | 1,225 | 1,227 | 1,220 | 1,221 | +2 | +0.2% | 44,800 |
| 2025/07/23 | 1,221 | 1,224 | 1,218 | 1,219 | -1 | -0.1% | 48,100 |
| 2025/07/22 | 1,223 | 1,225 | 1,215 | 1,220 | +13 | +1.1% | 47,500 |
| 2025/07/18 | 1,207 | 1,209 | 1,204 | 1,207 | +1 | +0.1% | 23,100 |
| 2025/07/17 | 1,205 | 1,209 | 1,200 | 1,206 | +2 | +0.2% | 36,900 |
| 2025/07/16 | 1,207 | 1,207 | 1,196 | 1,204 | +7 | +0.6% | 29,200 |
| 2025/07/15 | 1,198 | 1,204 | 1,196 | 1,197 | +5 | +0.4% | 41,900 |
| 2025/07/14 | 1,195 | 1,195 | 1,180 | 1,192 | +6 | +0.5% | 37,600 |
| 2025/07/11 | 1,194 | 1,197 | 1,186 | 1,186 | -2 | -0.2% | 33,300 |
| 2025/07/10 | 1,195 | 1,196 | 1,184 | 1,188 | +9 | +0.8% | 31,500 |
| 2025/07/09 | 1,181 | 1,184 | 1,175 | 1,179 | +6 | +0.5% | 27,700 |
| 2025/07/08 | 1,180 | 1,186 | 1,173 | 1,173 | -10 | -0.8% | 42,600 |
| 2025/07/07 | 1,187 | 1,187 | 1,176 | 1,183 | +10 | +0.9% | 31,000 |
| 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 |
1～
50
件表示中 / 2415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 | 114,100円 | +8.5% | +36.7% | 0.66% | 20.16倍 | 2.17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 |
| ＡＰＨＤ | 98,000円 | -5.1% | +50.2% | 0.00% | 19.28倍 | -8.83倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ヤマザワ | 114,900円 | +0.4% | - | 2.35% | 177.04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 |
| ハークスレイ | 65,500円 | +16.7% | -23.2% | 4.27% | 12.11倍 | 0.49倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ジーフット | 28,200円 | 0.0% | - | 0.00% | 1226.09倍 | -1.13倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
