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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,165 | 1,166 | 1,150 | 1,155 | +5 | +0.4% | 28,100 |
| 2025/04/22 | 1,125 | 1,150 | 1,125 | 1,150 | +33 | +3% | 28,000 |
| 2025/04/21 | 1,123 | 1,130 | 1,114 | 1,117 | -3 | -0.3% | 39,600 |
| 2025/04/18 | 1,107 | 1,121 | 1,103 | 1,120 | +13 | +1.2% | 49,000 |
| 2025/04/17 | 1,100 | 1,108 | 1,097 | 1,107 | +7 | +0.6% | 24,800 |
| 2025/04/16 | 1,100 | 1,107 | 1,095 | 1,100 | +7 | +0.6% | 30,800 |
| 2025/04/15 | 1,133 | 1,133 | 1,086 | 1,093 | -25 | -2.2% | 102,000 |
| 2025/04/14 | 1,120 | 1,125 | 1,112 | 1,118 | +16 | +1.5% | 57,000 |
| 2025/04/11 | 1,069 | 1,108 | 1,065 | 1,102 | +10 | +0.9% | 26,900 |
| 2025/04/10 | 1,108 | 1,109 | 1,082 | 1,092 | +38 | +3.6% | 39,500 |
| 2025/04/09 | 1,056 | 1,061 | 1,030 | 1,054 | -4 | -0.4% | 47,600 |
| 2025/04/08 | 1,042 | 1,066 | 1,032 | 1,058 | +58 | +5.8% | 78,400 |
| 2025/04/07 | 1,000 | 1,029 | 990 | 1,000 | -70 | -6.5% | 145,000 |
| 2025/04/04 | 1,092 | 1,107 | 1,057 | 1,070 | -40 | -3.6% | 79,100 |
| 2025/04/03 | 1,098 | 1,123 | 1,090 | 1,110 | -18 | -1.6% | 54,700 |
| 2025/04/02 | 1,141 | 1,142 | 1,128 | 1,128 | -20 | -1.7% | 31,500 |
| 2025/04/01 | 1,164 | 1,164 | 1,145 | 1,148 | -15 | -1.3% | 31,300 |
| 2025/03/31 | 1,193 | 1,193 | 1,163 | 1,163 | -33 | -2.8% | 45,900 |
| 2025/03/28 | 1,175 | 1,206 | 1,175 | 1,196 | +25 | +2.1% | 58,700 |
| 2025/03/27 | 1,166 | 1,172 | 1,158 | 1,171 | +14 | +1.2% | 43,100 |
| 2025/03/26 | 1,160 | 1,170 | 1,145 | 1,157 | -3 | -0.3% | 41,000 |
| 2025/03/25 | 1,176 | 1,176 | 1,160 | 1,160 | -17 | -1.4% | 19,100 |
| 2025/03/24 | 1,157 | 1,178 | 1,143 | 1,177 | +24 | +2.1% | 43,700 |
| 2025/03/21 | 1,130 | 1,153 | 1,130 | 1,153 | +33 | +2.9% | 51,100 |
| 2025/03/19 | 1,129 | 1,138 | 1,119 | 1,120 | -2 | -0.2% | 35,500 |
| 2025/03/18 | 1,113 | 1,128 | 1,110 | 1,122 | +16 | +1.4% | 36,000 |
| 2025/03/17 | 1,098 | 1,113 | 1,098 | 1,106 | +14 | +1.3% | 45,900 |
| 2025/03/14 | 1,085 | 1,093 | 1,083 | 1,092 | +7 | +0.6% | 24,000 |
| 2025/03/13 | 1,090 | 1,096 | 1,082 | 1,085 | -3 | -0.3% | 30,400 |
| 2025/03/12 | 1,084 | 1,089 | 1,082 | 1,088 | +4 | +0.4% | 14,700 |
| 2025/03/11 | 1,088 | 1,090 | 1,073 | 1,084 | -6 | -0.6% | 30,600 |
| 2025/03/10 | 1,107 | 1,107 | 1,090 | 1,090 | -14 | -1.3% | 23,900 |
| 2025/03/07 | 1,105 | 1,105 | 1,096 | 1,104 | -1 | -0.1% | 9,300 |
| 2025/03/06 | 1,093 | 1,107 | 1,088 | 1,105 | +8 | +0.7% | 33,900 |
| 2025/03/05 | 1,095 | 1,099 | 1,089 | 1,097 | +5 | +0.5% | 21,700 |
| 2025/03/04 | 1,081 | 1,092 | 1,079 | 1,092 | +10 | +0.9% | 18,400 |
| 2025/03/03 | 1,067 | 1,084 | 1,067 | 1,082 | +23 | +2.2% | 23,000 |
| 2025/02/28 | 1,066 | 1,073 | 1,057 | 1,059 | -10 | -0.9% | 27,300 |
| 2025/02/27 | 1,059 | 1,069 | 1,059 | 1,069 | +7 | +0.7% | 9,000 |
| 2025/02/26 | 1,064 | 1,065 | 1,051 | 1,062 | -4 | -0.4% | 18,200 |
| 2025/02/25 | 1,063 | 1,068 | 1,059 | 1,066 | -3 | -0.3% | 17,000 |
| 2025/02/21 | 1,069 | 1,074 | 1,062 | 1,069 | +7 | +0.7% | 11,800 |
| 2025/02/20 | 1,073 | 1,077 | 1,061 | 1,062 | -10 | -0.9% | 24,400 |
| 2025/02/19 | 1,076 | 1,084 | 1,072 | 1,072 | -5 | -0.5% | 15,400 |
| 2025/02/18 | 1,075 | 1,081 | 1,071 | 1,077 | +7 | +0.7% | 14,100 |
| 2025/02/17 | 1,073 | 1,078 | 1,070 | 1,070 | -2 | -0.2% | 10,100 |
| 2025/02/14 | 1,087 | 1,087 | 1,062 | 1,072 | -12 | -1.1% | 37,600 |
| 2025/02/13 | 1,088 | 1,089 | 1,079 | 1,084 | +2 | +0.2% | 15,100 |
| 2025/02/12 | 1,075 | 1,087 | 1,074 | 1,082 | +7 | +0.7% | 25,600 |
| 2025/02/10 | 1,066 | 1,083 | 1,066 | 1,075 | -5 | -0.5% | 25,400 |
51～
100
件表示中 / 2368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 | 118,300円 | +8.5% | +36.7% | 0.63% | 20.90倍 | 2.25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 | 128,300円 | +5.2% | +9.5% | 1.56% | 8.60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 | 142,600円 | +19.2% | +35.9% | 0.91% | 21.14倍 | 5.31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 |
| ヤマザワ | 115,200円 | +0.4% | - | 2.34% | 177.50倍 | 0.48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 |
| 千趣会 | 23,900円 | -7.9% | - | 0.00% | 2.69倍 | 0.83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
