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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,260 | 1,260 | 1,233 | 1,238 | -12 | -1% | 13,000 |
| 2024/02/21 | 1,270 | 1,271 | 1,243 | 1,250 | -14 | -1.1% | 9,300 |
| 2024/02/20 | 1,250 | 1,267 | 1,240 | 1,264 | +17 | +1.4% | 19,900 |
| 2024/02/19 | 1,222 | 1,248 | 1,222 | 1,247 | +33 | +2.7% | 12,900 |
| 2024/02/16 | 1,202 | 1,223 | 1,202 | 1,214 | +10 | +0.8% | 9,600 |
| 2024/02/15 | 1,255 | 1,255 | 1,204 | 1,204 | -37 | -3% | 22,500 |
| 2024/02/14 | 1,255 | 1,256 | 1,241 | 1,241 | -19 | -1.5% | 7,200 |
| 2024/02/13 | 1,267 | 1,267 | 1,241 | 1,260 | ±0 | ±0% | 13,500 |
| 2024/02/09 | 1,259 | 1,275 | 1,251 | 1,260 | +5 | +0.4% | 13,400 |
| 2024/02/08 | 1,249 | 1,263 | 1,232 | 1,255 | +10 | +0.8% | 14,300 |
| 2024/02/07 | 1,275 | 1,275 | 1,234 | 1,245 | -28 | -2.2% | 18,500 |
| 2024/02/06 | 1,260 | 1,276 | 1,250 | 1,273 | +22 | +1.8% | 19,500 |
| 2024/02/05 | 1,248 | 1,254 | 1,238 | 1,251 | +13 | +1.1% | 8,500 |
| 2024/02/02 | 1,249 | 1,255 | 1,236 | 1,238 | +1 | +0.1% | 7,900 |
| 2024/02/01 | 1,248 | 1,269 | 1,237 | 1,237 | -7 | -0.6% | 22,000 |
| 2024/01/31 | 1,221 | 1,250 | 1,220 | 1,244 | +28 | +2.3% | 25,100 |
| 2024/01/30 | 1,254 | 1,254 | 1,212 | 1,216 | -61 | -4.8% | 87,800 |
| 2024/01/29 | 1,277 | 1,287 | 1,264 | 1,277 | ±0 | ±0% | 35,000 |
| 2024/01/26 | 1,251 | 1,290 | 1,247 | 1,277 | +27 | +2.2% | 31,600 |
| 2024/01/25 | 1,249 | 1,268 | 1,233 | 1,250 | +5 | +0.4% | 17,400 |
| 2024/01/24 | 1,278 | 1,278 | 1,233 | 1,245 | -33 | -2.6% | 47,400 |
| 2024/01/23 | 1,256 | 1,290 | 1,256 | 1,278 | +23 | +1.8% | 36,600 |
| 2024/01/22 | 1,257 | 1,262 | 1,245 | 1,255 | +1 | +0.1% | 15,400 |
| 2024/01/19 | 1,260 | 1,265 | 1,245 | 1,254 | -2 | -0.2% | 8,900 |
| 2024/01/18 | 1,254 | 1,258 | 1,245 | 1,256 | +14 | +1.1% | 10,600 |
| 2024/01/17 | 1,253 | 1,256 | 1,242 | 1,242 | ±0 | ±0% | 19,600 |
| 2024/01/16 | 1,260 | 1,262 | 1,235 | 1,242 | -18 | -1.4% | 24,400 |
| 2024/01/15 | 1,241 | 1,265 | 1,236 | 1,260 | +19 | +1.5% | 27,000 |
| 2024/01/12 | 1,250 | 1,250 | 1,226 | 1,241 | ±0 | ±0% | 10,900 |
| 2024/01/11 | 1,262 | 1,262 | 1,240 | 1,241 | -14 | -1.1% | 17,000 |
| 2024/01/10 | 1,259 | 1,275 | 1,246 | 1,255 | -1 | -0.1% | 25,700 |
| 2024/01/09 | 1,217 | 1,256 | 1,217 | 1,256 | +46 | +3.8% | 40,300 |
| 2024/01/05 | 1,225 | 1,225 | 1,193 | 1,210 | -12 | -1% | 31,300 |
| 2024/01/04 | 1,224 | 1,224 | 1,202 | 1,222 | -2 | -0.2% | 18,000 |
| 2023/12/29 | 1,206 | 1,233 | 1,199 | 1,224 | +25 | +2.1% | 24,100 |
| 2023/12/28 | 1,151 | 1,205 | 1,138 | 1,199 | +54 | +4.7% | 43,700 |
| 2023/12/27 | 1,130 | 1,153 | 1,124 | 1,145 | +8 | +0.7% | 49,900 |
| 2023/12/26 | 1,151 | 1,153 | 1,132 | 1,137 | -15 | -1.3% | 48,600 |
| 2023/12/25 | 1,169 | 1,175 | 1,152 | 1,152 | -12 | -1% | 33,300 |
| 2023/12/22 | 1,178 | 1,192 | 1,164 | 1,164 | -8 | -0.7% | 24,300 |
| 2023/12/21 | 1,165 | 1,176 | 1,153 | 1,172 | -5 | -0.4% | 31,700 |
| 2023/12/20 | 1,175 | 1,183 | 1,168 | 1,177 | -3 | -0.3% | 21,000 |
| 2023/12/19 | 1,149 | 1,180 | 1,147 | 1,180 | +32 | +2.8% | 27,900 |
| 2023/12/18 | 1,160 | 1,160 | 1,134 | 1,148 | -26 | -2.2% | 31,100 |
| 2023/12/15 | 1,190 | 1,220 | 1,144 | 1,174 | -24 | -2% | 82,100 |
| 2023/12/14 | 1,237 | 1,245 | 1,192 | 1,198 | -26 | -2.1% | 43,600 |
| 2023/12/13 | 1,234 | 1,248 | 1,224 | 1,224 | -10 | -0.8% | 13,500 |
| 2023/12/12 | 1,245 | 1,249 | 1,229 | 1,234 | -3 | -0.2% | 17,400 |
| 2023/12/11 | 1,248 | 1,252 | 1,234 | 1,237 | -2 | -0.2% | 7,900 |
| 2023/12/08 | 1,260 | 1,263 | 1,227 | 1,239 | -22 | -1.7% | 22,900 |
51～
100
件表示中 / 2083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 | 141,500円 | -2.6% | -32.4% | 0.53% | 24.43倍 | 4.02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 |
| ヒュウガプラ | 179,900円 | +19.6% | +29.3% | 0.00% | 21.76倍 | 8.10倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| トウキョベース | 30,100円 | +0.1% | +24.8% | 1.66% | 17.28倍 | 2.35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 |
| サツドラＨＤ | 88,000円 | +8.6% | +205.8% | 1.14% | 40.52倍 | 1.36倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| コナカ | 39,300円 | +6.4% | +142.2% | 5.09% | 135.52倍 | 0.61倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
