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 |
|---|---|---|---|---|---|---|---|
| 2022/08/30 | 966 | 970 | 965 | 969 | +6 | +0.6% | 4,000 |
| 2022/08/29 | 963 | 969 | 961 | 963 | -8 | -0.8% | 5,500 |
| 2022/08/26 | 967 | 971 | 967 | 971 | +4 | +0.4% | 2,500 |
| 2022/08/25 | 973 | 973 | 967 | 967 | -2 | -0.2% | 2,500 |
| 2022/08/24 | 970 | 977 | 965 | 969 | -1 | -0.1% | 4,200 |
| 2022/08/23 | 961 | 971 | 961 | 970 | +3 | +0.3% | 4,600 |
| 2022/08/22 | 963 | 973 | 961 | 967 | ±0 | ±0% | 5,000 |
| 2022/08/19 | 975 | 975 | 965 | 967 | +3 | +0.3% | 5,400 |
| 2022/08/18 | 962 | 969 | 962 | 964 | +2 | +0.2% | 7,000 |
| 2022/08/17 | 963 | 965 | 961 | 962 | ±0 | ±0% | 5,400 |
| 2022/08/16 | 966 | 968 | 961 | 962 | -11 | -1.1% | 17,500 |
| 2022/08/15 | 971 | 980 | 969 | 973 | -2 | -0.2% | 11,000 |
| 2022/08/12 | 967 | 990 | 967 | 975 | +7 | +0.7% | 5,000 |
| 2022/08/10 | 973 | 975 | 968 | 968 | -6 | -0.6% | 8,600 |
| 2022/08/09 | 986 | 986 | 974 | 974 | -5 | -0.5% | 3,900 |
| 2022/08/08 | 989 | 989 | 978 | 979 | -3 | -0.3% | 3,700 |
| 2022/08/05 | 981 | 983 | 976 | 982 | +1 | +0.1% | 2,100 |
| 2022/08/04 | 972 | 981 | 972 | 981 | +9 | +0.9% | 3,900 |
| 2022/08/03 | 979 | 979 | 970 | 972 | -7 | -0.7% | 11,600 |
| 2022/08/02 | 982 | 983 | 979 | 979 | -3 | -0.3% | 6,800 |
| 2022/08/01 | 984 | 987 | 980 | 982 | -5 | -0.5% | 11,500 |
| 2022/07/29 | 987 | 988 | 980 | 987 | +2 | +0.2% | 12,200 |
| 2022/07/28 | 956 | 990 | 956 | 985 | -33 | -3.2% | 44,500 |
| 2022/07/27 | 1,008 | 1,020 | 1,008 | 1,018 | +4 | +0.4% | 34,200 |
| 2022/07/26 | 1,012 | 1,014 | 1,008 | 1,014 | +6 | +0.6% | 10,300 |
| 2022/07/25 | 1,010 | 1,014 | 1,008 | 1,008 | -3 | -0.3% | 13,700 |
| 2022/07/22 | 1,015 | 1,015 | 1,008 | 1,011 | -2 | -0.2% | 15,200 |
| 2022/07/21 | 1,012 | 1,015 | 1,012 | 1,013 | +1 | +0.1% | 7,000 |
| 2022/07/20 | 1,012 | 1,016 | 1,009 | 1,012 | +2 | +0.2% | 8,400 |
| 2022/07/19 | 1,014 | 1,015 | 1,005 | 1,010 | +1 | +0.1% | 9,800 |
| 2022/07/15 | 1,008 | 1,009 | 1,005 | 1,009 | +6 | +0.6% | 6,600 |
| 2022/07/14 | 1,005 | 1,006 | 999 | 1,003 | +5 | +0.5% | 6,500 |
| 2022/07/13 | 998 | 1,003 | 998 | 998 | ±0 | ±0% | 9,200 |
| 2022/07/12 | 1,012 | 1,012 | 998 | 998 | -15 | -1.5% | 19,900 |
| 2022/07/11 | 1,003 | 1,013 | 1,001 | 1,013 | +11 | +1.1% | 8,900 |
| 2022/07/08 | 1,002 | 1,004 | 999 | 1,002 | ±0 | ±0% | 7,400 |
| 2022/07/07 | 1,002 | 1,004 | 999 | 1,002 | +4 | +0.4% | 5,200 |
| 2022/07/06 | 993 | 1,002 | 993 | 998 | -2 | -0.2% | 7,700 |
| 2022/07/05 | 1,001 | 1,002 | 997 | 1,000 | -1 | -0.1% | 8,700 |
| 2022/07/04 | 994 | 1,001 | 992 | 1,001 | +7 | +0.7% | 15,100 |
| 2022/07/01 | 1,002 | 1,002 | 993 | 994 | -8 | -0.8% | 12,900 |
| 2022/06/30 | 1,000 | 1,002 | 998 | 1,002 | +8 | +0.8% | 14,800 |
| 2022/06/29 | 984 | 1,000 | 984 | 994 | +9 | +0.9% | 22,700 |
| 2022/06/28 | 976 | 985 | 975 | 985 | ±0 | ±0% | 90,400 |
| 2022/06/27 | 990 | 995 | 984 | 985 | -11 | -1.1% | 44,300 |
| 2022/06/24 | 998 | 998 | 987 | 996 | -2 | -0.2% | 21,900 |
| 2022/06/23 | 1,000 | 1,001 | 998 | 998 | -8 | -0.8% | 20,000 |
| 2022/06/22 | 1,013 | 1,014 | 1,000 | 1,006 | -21 | -2% | 12,100 |
| 2022/06/21 | 1,016 | 1,033 | 1,016 | 1,027 | +11 | +1.1% | 5,000 |
| 2022/06/20 | 1,039 | 1,040 | 1,016 | 1,016 | -14 | -1.4% | 4,400 |
701～
750
件表示中 / 2370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 | 118,800円 | +8.5% | +36.7% | 0.63% | 20.99倍 | 2.27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 | 129,300円 | +5.2% | +9.5% | 1.55% | 8.67倍 | 1.08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 | 144,200円 | +19.2% | +35.9% | 0.90% | 21.37倍 | 5.38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 |
| 大黒屋 | 7,700円 | +67.2% | - | 0.00% | 90.59倍 | 33.92倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| 千趣会 | 24,200円 | -7.9% | - | 0.00% | 2.73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
