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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 1,042 | 1,049 | 1,032 | 1,035 | -8 | -0.8% | 3,200 |
| 2021/08/24 | 1,033 | 1,050 | 1,033 | 1,043 | +8 | +0.8% | 3,800 |
| 2021/08/23 | 1,041 | 1,042 | 1,032 | 1,035 | -6 | -0.6% | 2,800 |
| 2021/08/20 | 1,079 | 1,079 | 1,032 | 1,041 | -13 | -1.2% | 4,400 |
| 2021/08/19 | 1,077 | 1,077 | 1,054 | 1,054 | -23 | -2.1% | 4,800 |
| 2021/08/18 | 1,082 | 1,100 | 1,070 | 1,077 | -14 | -1.3% | 2,900 |
| 2021/08/17 | 1,080 | 1,100 | 1,070 | 1,091 | +11 | +1% | 3,900 |
| 2021/08/16 | 1,117 | 1,117 | 1,077 | 1,080 | -22 | -2% | 5,000 |
| 2021/08/13 | 1,093 | 1,106 | 1,071 | 1,102 | +9 | +0.8% | 8,500 |
| 2021/08/12 | 1,066 | 1,095 | 1,066 | 1,093 | +27 | +2.5% | 5,800 |
| 2021/08/11 | 1,057 | 1,066 | 1,048 | 1,066 | +16 | +1.5% | 2,900 |
| 2021/08/10 | 1,037 | 1,050 | 1,035 | 1,050 | +10 | +1% | 3,900 |
| 2021/08/06 | 1,050 | 1,067 | 1,040 | 1,040 | -20 | -1.9% | 10,800 |
| 2021/08/05 | 1,071 | 1,083 | 1,060 | 1,060 | -22 | -2% | 5,800 |
| 2021/08/04 | 1,083 | 1,088 | 1,069 | 1,082 | -1 | -0.1% | 8,400 |
| 2021/08/03 | 1,093 | 1,093 | 1,083 | 1,083 | -10 | -0.9% | 3,600 |
| 2021/08/02 | 1,102 | 1,102 | 1,084 | 1,093 | -19 | -1.7% | 9,700 |
| 2021/07/30 | 1,122 | 1,122 | 1,080 | 1,112 | +7 | +0.6% | 13,100 |
| 2021/07/29 | 1,096 | 1,119 | 1,064 | 1,105 | -86 | -7.2% | 47,100 |
| 2021/07/28 | 1,138 | 1,191 | 1,138 | 1,191 | +35 | +3% | 24,500 |
| 2021/07/27 | 1,137 | 1,169 | 1,137 | 1,156 | +20 | +1.8% | 11,600 |
| 2021/07/26 | 1,137 | 1,144 | 1,132 | 1,136 | +5 | +0.4% | 8,000 |
| 2021/07/21 | 1,150 | 1,157 | 1,131 | 1,131 | -11 | -1% | 9,300 |
| 2021/07/20 | 1,130 | 1,151 | 1,124 | 1,142 | -15 | -1.3% | 10,000 |
| 2021/07/19 | 1,171 | 1,182 | 1,121 | 1,157 | -16 | -1.4% | 26,300 |
| 2021/07/16 | 1,170 | 1,186 | 1,167 | 1,173 | -4 | -0.3% | 4,600 |
| 2021/07/15 | 1,180 | 1,199 | 1,175 | 1,177 | -4 | -0.3% | 6,800 |
| 2021/07/14 | 1,186 | 1,190 | 1,164 | 1,181 | -5 | -0.4% | 7,200 |
| 2021/07/13 | 1,187 | 1,198 | 1,177 | 1,186 | -2 | -0.2% | 19,100 |
| 2021/07/12 | 1,200 | 1,203 | 1,170 | 1,188 | -12 | -1% | 9,900 |
| 2021/07/09 | 1,122 | 1,200 | 1,112 | 1,200 | +97 | +8.8% | 24,000 |
| 2021/07/08 | 1,190 | 1,190 | 1,103 | 1,103 | -97 | -8.1% | 18,300 |
| 2021/07/07 | 1,207 | 1,218 | 1,176 | 1,200 | -9 | -0.7% | 10,000 |
| 2021/07/06 | 1,222 | 1,222 | 1,208 | 1,209 | -20 | -1.6% | 6,500 |
| 2021/07/05 | 1,174 | 1,230 | 1,174 | 1,229 | +55 | +4.7% | 19,900 |
| 2021/07/02 | 1,158 | 1,177 | 1,156 | 1,174 | +15 | +1.3% | 6,900 |
| 2021/07/01 | 1,212 | 1,212 | 1,153 | 1,159 | -53 | -4.4% | 25,700 |
| 2021/06/30 | 1,220 | 1,220 | 1,211 | 1,212 | +1 | +0.1% | 7,300 |
| 2021/06/29 | 1,210 | 1,221 | 1,208 | 1,211 | -17 | -1.4% | 7,700 |
| 2021/06/28 | 1,227 | 1,228 | 1,202 | 1,228 | +1 | +0.1% | 14,700 |
| 2021/06/25 | 1,207 | 1,228 | 1,195 | 1,227 | +36 | +3% | 17,300 |
| 2021/06/24 | 1,190 | 1,220 | 1,175 | 1,191 | -29 | -2.4% | 18,300 |
| 2021/06/23 | 1,186 | 1,230 | 1,186 | 1,220 | +60 | +5.2% | 21,600 |
| 2021/06/22 | 1,161 | 1,206 | 1,135 | 1,160 | +42 | +3.8% | 53,600 |
| 2021/06/21 | 1,170 | 1,243 | 1,101 | 1,118 | +38 | +3.5% | 87,500 |
| 2021/06/18 | 1,094 | 1,094 | 1,073 | 1,080 | +14 | +1.3% | 6,900 |
| 2021/06/17 | 1,072 | 1,073 | 1,060 | 1,066 | -6 | -0.6% | 8,100 |
| 2021/06/16 | 1,093 | 1,093 | 1,071 | 1,072 | -8 | -0.7% | 5,000 |
| 2021/06/15 | 1,093 | 1,098 | 1,080 | 1,080 | -19 | -1.7% | 7,300 |
| 2021/06/14 | 1,113 | 1,113 | 1,095 | 1,099 | +1 | +0.1% | 2,600 |
951～
1000
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
