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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 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 |
| 2022/03/31 | 980 | 999 | 980 | 995 | +1 | +0.1% | 6,400 |
| 2022/03/30 | 980 | 994 | 980 | 994 | +17 | +1.7% | 2,800 |
| 2022/03/29 | 981 | 986 | 977 | 977 | -3 | -0.3% | 4,400 |
| 2022/03/28 | 988 | 988 | 978 | 980 | -2 | -0.2% | 15,200 |
| 2022/03/25 | 991 | 995 | 981 | 982 | +1 | +0.1% | 2,900 |
| 2022/03/24 | 1,004 | 1,004 | 981 | 981 | -17 | -1.7% | 8,500 |
| 2022/03/23 | 999 | 1,004 | 996 | 998 | +2 | +0.2% | 4,300 |
| 2022/03/22 | 999 | 1,008 | 995 | 996 | -2 | -0.2% | 8,000 |
| 2022/03/18 | 1,002 | 1,002 | 984 | 998 | -1 | -0.1% | 3,500 |
| 2022/03/17 | 1,022 | 1,024 | 970 | 999 | -11 | -1.1% | 27,100 |
| 2022/03/16 | 980 | 1,012 | 977 | 1,010 | +39 | +4% | 25,100 |
| 2022/03/15 | 959 | 977 | 947 | 971 | +25 | +2.6% | 4,700 |
| 2022/03/14 | 957 | 957 | 943 | 946 | +5 | +0.5% | 4,600 |
| 2022/03/11 | 950 | 952 | 940 | 941 | -11 | -1.2% | 4,100 |
| 2022/03/10 | 932 | 952 | 932 | 952 | +21 | +2.3% | 4,600 |
| 2022/03/09 | 947 | 947 | 931 | 931 | -6 | -0.6% | 4,300 |
| 2022/03/08 | 942 | 946 | 937 | 937 | -12 | -1.3% | 3,800 |
| 2022/03/07 | 969 | 969 | 941 | 949 | -13 | -1.4% | 7,500 |
| 2022/03/04 | 977 | 977 | 958 | 962 | -12 | -1.2% | 8,300 |
| 2022/03/03 | 993 | 998 | 974 | 974 | -5 | -0.5% | 8,500 |
| 2022/03/02 | 983 | 998 | 973 | 979 | +5 | +0.5% | 5,300 |
| 2022/03/01 | 976 | 985 | 957 | 974 | +6 | +0.6% | 6,800 |
| 2022/02/28 | 977 | 982 | 956 | 968 | +18 | +1.9% | 8,400 |
| 2022/02/25 | 943 | 965 | 941 | 950 | +5 | +0.5% | 9,500 |
| 2022/02/24 | 980 | 980 | 936 | 945 | -31 | -3.2% | 18,000 |
| 2022/02/22 | 982 | 983 | 975 | 976 | -6 | -0.6% | 7,800 |
| 2022/02/21 | 991 | 995 | 982 | 982 | -9 | -0.9% | 4,300 |
| 2022/02/18 | 996 | 998 | 985 | 991 | -5 | -0.5% | 2,800 |
| 2022/02/17 | 990 | 1,000 | 982 | 996 | +13 | +1.3% | 4,300 |
| 2022/02/16 | 1,000 | 1,000 | 982 | 983 | -8 | -0.8% | 6,600 |
| 2022/02/15 | 992 | 993 | 980 | 991 | +2 | +0.2% | 7,100 |
| 2022/02/14 | 989 | 992 | 982 | 989 | ±0 | ±0% | 4,100 |
| 2022/02/10 | 974 | 989 | 973 | 989 | +15 | +1.5% | 11,600 |
| 2022/02/09 | 976 | 983 | 973 | 974 | -2 | -0.2% | 6,600 |
| 2022/02/08 | 986 | 989 | 975 | 976 | -7 | -0.7% | 9,100 |
| 2022/02/07 | 993 | 993 | 971 | 983 | -11 | -1.1% | 3,500 |
| 2022/02/04 | 970 | 994 | 970 | 994 | +15 | +1.5% | 6,300 |
| 2022/02/03 | 993 | 993 | 975 | 979 | -2 | -0.2% | 9,300 |
| 2022/02/02 | 981 | 994 | 981 | 981 | -8 | -0.8% | 11,800 |
| 2022/02/01 | 992 | 1,000 | 980 | 989 | -11 | -1.1% | 11,200 |
| 2022/01/31 | 1,009 | 1,010 | 981 | 1,000 | +6 | +0.6% | 11,800 |
| 2022/01/28 | 962 | 1,016 | 960 | 994 | -46 | -4.4% | 32,200 |
| 2022/01/27 | 1,038 | 1,048 | 1,021 | 1,040 | +2 | +0.2% | 26,800 |
| 2022/01/26 | 1,027 | 1,042 | 1,025 | 1,038 | +11 | +1.1% | 11,100 |
| 2022/01/25 | 1,040 | 1,042 | 1,026 | 1,027 | -20 | -1.9% | 11,900 |
| 2022/01/24 | 1,030 | 1,048 | 1,030 | 1,047 | +15 | +1.5% | 7,000 |
801～
850
件表示中 / 2372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 | 118,600円 | +8.5% | +36.7% | 0.63% | 20.95倍 | 2.26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 | 130,000円 | +5.2% | +9.5% | 1.54% | 8.72倍 | 1.09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 | 144,600円 | +19.2% | +35.9% | 0.90% | 21.43倍 | 5.39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 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| ペッパー | 20,900円 | +2.3% | +24.3% | 0.00% | 234.83倍 | 4.04倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
