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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,039 | 1,046 | 1,032 | 1,038 | -7 | -0.7% | 4,600 |
| 2022/06/14 | 1,080 | 1,080 | 1,027 | 1,045 | -35 | -3.2% | 21,500 |
| 2022/06/13 | 1,089 | 1,115 | 1,080 | 1,080 | -3 | -0.3% | 24,400 |
| 2022/06/10 | 1,075 | 1,099 | 1,069 | 1,083 | +10 | +0.9% | 14,000 |
| 2022/06/09 | 1,063 | 1,075 | 1,063 | 1,073 | +10 | +0.9% | 2,800 |
| 2022/06/08 | 1,059 | 1,073 | 1,059 | 1,063 | +1 | +0.1% | 8,600 |
| 2022/06/07 | 1,063 | 1,065 | 1,060 | 1,062 | -1 | -0.1% | 3,400 |
| 2022/06/06 | 1,063 | 1,067 | 1,054 | 1,063 | +6 | +0.6% | 7,300 |
| 2022/06/03 | 1,051 | 1,058 | 1,051 | 1,057 | +5 | +0.5% | 5,900 |
| 2022/06/02 | 1,037 | 1,052 | 1,037 | 1,052 | +1 | +0.1% | 4,900 |
| 2022/06/01 | 1,047 | 1,054 | 1,047 | 1,051 | +3 | +0.3% | 8,000 |
| 2022/05/31 | 1,048 | 1,048 | 1,044 | 1,048 | +8 | +0.8% | 5,200 |
| 2022/05/30 | 1,049 | 1,049 | 1,039 | 1,040 | +7 | +0.7% | 4,800 |
| 2022/05/27 | 1,040 | 1,048 | 1,033 | 1,033 | -4 | -0.4% | 4,300 |
| 2022/05/26 | 1,043 | 1,043 | 1,037 | 1,037 | +1 | +0.1% | 1,500 |
| 2022/05/25 | 1,027 | 1,044 | 1,027 | 1,036 | -4 | -0.4% | 3,600 |
| 2022/05/24 | 1,034 | 1,040 | 1,027 | 1,040 | -5 | -0.5% | 5,100 |
| 2022/05/23 | 1,043 | 1,048 | 1,039 | 1,045 | +9 | +0.9% | 4,000 |
| 2022/05/20 | 1,038 | 1,038 | 1,026 | 1,036 | +15 | +1.5% | 1,800 |
| 2022/05/19 | 1,020 | 1,036 | 1,020 | 1,021 | +1 | +0.1% | 4,500 |
| 2022/05/18 | 1,036 | 1,039 | 1,020 | 1,020 | -2 | -0.2% | 2,100 |
| 2022/05/17 | 1,029 | 1,035 | 1,018 | 1,022 | -14 | -1.4% | 3,600 |
| 2022/05/16 | 1,026 | 1,036 | 1,026 | 1,036 | +13 | +1.3% | 2,500 |
| 2022/05/13 | 1,037 | 1,037 | 1,016 | 1,023 | +11 | +1.1% | 4,700 |
| 2022/05/12 | 1,045 | 1,045 | 1,012 | 1,012 | -33 | -3.2% | 5,300 |
| 2022/05/11 | 1,049 | 1,049 | 1,034 | 1,045 | -5 | -0.5% | 2,400 |
| 2022/05/10 | 1,031 | 1,050 | 1,030 | 1,050 | +16 | +1.5% | 3,300 |
| 2022/05/09 | 1,031 | 1,039 | 1,030 | 1,034 | +3 | +0.3% | 3,300 |
| 2022/05/06 | 1,049 | 1,049 | 1,031 | 1,031 | -8 | -0.8% | 4,800 |
| 2022/05/02 | 1,032 | 1,042 | 1,031 | 1,039 | +7 | +0.7% | 1,900 |
| 2022/04/28 | 1,051 | 1,051 | 1,030 | 1,032 | -10 | -1% | 4,500 |
| 2022/04/27 | 1,038 | 1,044 | 1,030 | 1,042 | +4 | +0.4% | 4,000 |
| 2022/04/26 | 1,037 | 1,038 | 1,024 | 1,038 | +3 | +0.3% | 2,400 |
| 2022/04/25 | 1,042 | 1,044 | 1,028 | 1,035 | -7 | -0.7% | 3,600 |
| 2022/04/22 | 1,045 | 1,045 | 1,025 | 1,042 | ±0 | ±0% | 7,800 |
| 2022/04/21 | 1,031 | 1,042 | 1,031 | 1,042 | +11 | +1.1% | 9,000 |
| 2022/04/20 | 1,032 | 1,036 | 1,023 | 1,031 | +5 | +0.5% | 7,500 |
| 2022/04/19 | 1,009 | 1,026 | 1,009 | 1,026 | +17 | +1.7% | 8,200 |
| 2022/04/18 | 1,009 | 1,017 | 1,006 | 1,009 | ±0 | ±0% | 6,800 |
| 2022/04/15 | 1,013 | 1,013 | 1,003 | 1,009 | -4 | -0.4% | 1,900 |
| 2022/04/14 | 1,009 | 1,014 | 1,006 | 1,013 | +14 | +1.4% | 2,900 |
| 2022/04/13 | 1,011 | 1,011 | 998 | 999 | -2 | -0.2% | 2,400 |
| 2022/04/12 | 1,005 | 1,005 | 996 | 1,001 | -10 | -1% | 3,200 |
| 2022/04/11 | 1,016 | 1,016 | 1,004 | 1,011 | +7 | +0.7% | 3,300 |
| 2022/04/08 | 1,010 | 1,010 | 1,001 | 1,004 | +6 | +0.6% | 2,500 |
| 2022/04/07 | 1,019 | 1,019 | 998 | 998 | -5 | -0.5% | 6,500 |
| 2022/04/06 | 1,013 | 1,020 | 1,003 | 1,003 | -10 | -1% | 9,200 |
| 2022/04/05 | 1,007 | 1,015 | 1,005 | 1,013 | +15 | +1.5% | 5,600 |
| 2022/04/04 | 1,000 | 1,004 | 997 | 998 | +1 | +0.1% | 4,400 |
| 2022/04/01 | 1,000 | 1,000 | 990 | 997 | +2 | +0.2% | 3,400 |
601～
650
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
