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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,029 | 1,030 | 1,023 | 1,029 | ±0 | ±0% | 11,300 |
| 2023/01/24 | 1,033 | 1,034 | 1,025 | 1,029 | +1 | +0.1% | 11,700 |
| 2023/01/23 | 1,036 | 1,038 | 1,028 | 1,028 | -2 | -0.2% | 11,900 |
| 2023/01/20 | 1,022 | 1,033 | 1,022 | 1,030 | +10 | +1% | 15,100 |
| 2023/01/19 | 1,012 | 1,025 | 1,012 | 1,020 | +7 | +0.7% | 13,200 |
| 2023/01/18 | 1,015 | 1,018 | 1,011 | 1,013 | +3 | +0.3% | 14,200 |
| 2023/01/17 | 1,007 | 1,013 | 1,007 | 1,010 | +4 | +0.4% | 7,300 |
| 2023/01/16 | 1,030 | 1,030 | 1,003 | 1,006 | +8 | +0.8% | 32,000 |
| 2023/01/13 | 994 | 998 | 990 | 998 | +3 | +0.3% | 7,400 |
| 2023/01/12 | 992 | 995 | 988 | 995 | +3 | +0.3% | 5,600 |
| 2023/01/11 | 989 | 992 | 988 | 992 | +6 | +0.6% | 5,800 |
| 2023/01/10 | 994 | 994 | 986 | 986 | -1 | -0.1% | 9,000 |
| 2023/01/06 | 994 | 994 | 982 | 987 | +5 | +0.5% | 6,600 |
| 2023/01/05 | 992 | 993 | 981 | 982 | -8 | -0.8% | 7,700 |
| 2023/01/04 | 985 | 992 | 983 | 990 | +1 | +0.1% | 6,900 |
| 2022/12/30 | 1,001 | 1,001 | 982 | 989 | -7 | -0.7% | 10,800 |
| 2022/12/29 | 976 | 996 | 975 | 996 | +22 | +2.3% | 10,500 |
| 2022/12/28 | 967 | 974 | 965 | 974 | +3 | +0.3% | 11,700 |
| 2022/12/27 | 975 | 975 | 968 | 971 | +3 | +0.3% | 6,100 |
| 2022/12/26 | 969 | 972 | 965 | 968 | -1 | -0.1% | 7,800 |
| 2022/12/23 | 971 | 974 | 966 | 969 | -2 | -0.2% | 4,800 |
| 2022/12/22 | 970 | 975 | 969 | 971 | +1 | +0.1% | 6,600 |
| 2022/12/21 | 968 | 971 | 968 | 970 | +2 | +0.2% | 5,000 |
| 2022/12/20 | 980 | 980 | 968 | 968 | -8 | -0.8% | 11,000 |
| 2022/12/19 | 980 | 980 | 976 | 976 | -6 | -0.6% | 3,900 |
| 2022/12/16 | 985 | 987 | 982 | 982 | -3 | -0.3% | 3,100 |
| 2022/12/15 | 985 | 990 | 977 | 985 | -2 | -0.2% | 14,100 |
| 2022/12/14 | 989 | 995 | 986 | 987 | -3 | -0.3% | 10,100 |
| 2022/12/13 | 986 | 995 | 986 | 990 | +4 | +0.4% | 5,300 |
| 2022/12/12 | 989 | 994 | 986 | 986 | -4 | -0.4% | 7,400 |
| 2022/12/09 | 996 | 996 | 987 | 990 | ±0 | ±0% | 7,000 |
| 2022/12/08 | 989 | 993 | 988 | 990 | -3 | -0.3% | 4,800 |
| 2022/12/07 | 995 | 996 | 993 | 993 | +5 | +0.5% | 3,500 |
| 2022/12/06 | 992 | 995 | 988 | 988 | -4 | -0.4% | 4,200 |
| 2022/12/05 | 993 | 994 | 990 | 992 | ±0 | ±0% | 5,800 |
| 2022/12/02 | 995 | 997 | 990 | 992 | -6 | -0.6% | 3,400 |
| 2022/12/01 | 998 | 998 | 990 | 998 | +3 | +0.3% | 7,000 |
| 2022/11/30 | 997 | 997 | 994 | 995 | -2 | -0.2% | 8,100 |
| 2022/11/29 | 996 | 997 | 994 | 997 | +4 | +0.4% | 5,100 |
| 2022/11/28 | 991 | 996 | 990 | 993 | +1 | +0.1% | 3,400 |
| 2022/11/25 | 992 | 994 | 989 | 992 | +4 | +0.4% | 3,600 |
| 2022/11/24 | 995 | 996 | 988 | 988 | -3 | -0.3% | 6,000 |
| 2022/11/22 | 992 | 994 | 982 | 991 | +2 | +0.2% | 4,800 |
| 2022/11/21 | 991 | 993 | 983 | 989 | ±0 | ±0% | 4,100 |
| 2022/11/18 | 981 | 991 | 980 | 989 | +8 | +0.8% | 6,300 |
| 2022/11/17 | 980 | 981 | 978 | 981 | +9 | +0.9% | 2,100 |
| 2022/11/16 | 981 | 986 | 972 | 972 | -8 | -0.8% | 2,900 |
| 2022/11/15 | 974 | 980 | 969 | 980 | +6 | +0.6% | 3,600 |
| 2022/11/14 | 980 | 980 | 970 | 974 | -2 | -0.2% | 5,100 |
| 2022/11/11 | 989 | 989 | 976 | 976 | -2 | -0.2% | 3,400 |
451～
500
件表示中 / 2218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 | 111,500円 | +8.5% | +36.7% | 0.67% | 19.70倍 | 3.64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 |
| トウキョベース | 29,500円 | +0.1% | +24.8% | 1.69% | 16.93倍 | 2.86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 | 115,700円 | -0.4% | - | 2.33% | - | 0.45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 |
| ジーフット | 28,500円 | -0.9% | - | 0.00% | 1239.13倍 | -1.22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 |
| サンデー | 111,900円 | +2.4% | +3.1% | 1.34% | 54.80倍 | 1.06倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
市場注目の銘柄
チャート関連のコラム
