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 |
---|---|---|---|---|---|---|---|
2021/06/10 | 1,091 | 1,102 | 1,086 | 1,101 | +3 | +0.3% | 7,800 |
2021/06/09 | 1,082 | 1,098 | 1,080 | 1,098 | +18 | +1.7% | 6,200 |
2021/06/08 | 1,078 | 1,088 | 1,065 | 1,080 | +2 | +0.2% | 5,300 |
2021/06/07 | 1,098 | 1,098 | 1,059 | 1,078 | -12 | -1.1% | 10,900 |
2021/06/04 | 1,093 | 1,100 | 1,071 | 1,090 | ±0 | ±0% | 8,500 |
2021/06/03 | 1,080 | 1,090 | 1,068 | 1,090 | +23 | +2.2% | 8,600 |
2021/06/02 | 1,058 | 1,073 | 1,050 | 1,067 | +20 | +1.9% | 8,500 |
2021/06/01 | 1,044 | 1,050 | 1,034 | 1,047 | +25 | +2.4% | 10,000 |
2021/05/31 | 1,005 | 1,030 | 1,005 | 1,022 | +1 | +0.1% | 12,100 |
2021/05/28 | 1,012 | 1,021 | 1,012 | 1,021 | +9 | +0.9% | 3,200 |
2021/05/27 | 1,024 | 1,025 | 1,012 | 1,012 | -4 | -0.4% | 4,500 |
2021/05/26 | 1,020 | 1,020 | 1,012 | 1,016 | +1 | +0.1% | 1,200 |
2021/05/25 | 1,025 | 1,025 | 1,015 | 1,015 | -9 | -0.9% | 3,100 |
2021/05/24 | 1,022 | 1,024 | 1,015 | 1,024 | +9 | +0.9% | 2,200 |
2021/05/21 | 1,020 | 1,022 | 1,012 | 1,015 | -4 | -0.4% | 2,800 |
2021/05/20 | 1,019 | 1,020 | 1,012 | 1,019 | +4 | +0.4% | 3,800 |
2021/05/19 | 1,016 | 1,016 | 1,007 | 1,015 | +3 | +0.3% | 2,200 |
2021/05/18 | 1,003 | 1,012 | 1,003 | 1,012 | +7 | +0.7% | 1,300 |
2021/05/17 | 1,010 | 1,018 | 1,004 | 1,005 | -4 | -0.4% | 10,000 |
2021/05/14 | 1,012 | 1,020 | 1,007 | 1,009 | +6 | +0.6% | 4,200 |
2021/05/13 | 1,003 | 1,010 | 1,001 | 1,003 | -9 | -0.9% | 4,700 |
2021/05/12 | 1,040 | 1,040 | 1,011 | 1,012 | -18 | -1.7% | 5,700 |
2021/05/11 | 1,033 | 1,038 | 1,020 | 1,030 | -2 | -0.2% | 4,500 |
2021/05/10 | 1,049 | 1,049 | 1,031 | 1,032 | +3 | +0.3% | 6,200 |
2021/05/07 | 1,030 | 1,030 | 1,020 | 1,029 | +14 | +1.4% | 4,000 |
2021/05/06 | 1,041 | 1,041 | 1,015 | 1,015 | +4 | +0.4% | 6,700 |
2021/04/30 | 1,049 | 1,049 | 1,011 | 1,011 | -8 | -0.8% | 7,000 |
2021/04/28 | 1,020 | 1,020 | 1,009 | 1,019 | -1 | -0.1% | 2,900 |
2021/04/27 | 1,008 | 1,020 | 1,003 | 1,020 | +21 | +2.1% | 8,500 |
2021/04/26 | 1,000 | 1,005 | 997 | 999 | -1 | -0.1% | 4,100 |
2021/04/23 | 997 | 1,001 | 997 | 1,000 | +2 | +0.2% | 4,100 |
2021/04/22 | 1,003 | 1,005 | 998 | 998 | -2 | -0.2% | 4,200 |
2021/04/21 | 1,003 | 1,005 | 998 | 1,000 | ±0 | ±0% | 6,700 |
2021/04/20 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 2,900 |
2021/04/19 | 1,005 | 1,006 | 1,000 | 1,005 | +5 | +0.5% | 4,500 |
2021/04/16 | 1,003 | 1,003 | 1,000 | 1,000 | +1 | +0.1% | 1,700 |
2021/04/15 | 1,004 | 1,005 | 999 | 999 | -3 | -0.3% | 2,300 |
2021/04/14 | 1,000 | 1,002 | 998 | 1,002 | ±0 | ±0% | 4,200 |
2021/04/13 | 1,000 | 1,005 | 1,000 | 1,002 | +2 | +0.2% | 2,500 |
2021/04/12 | 1,005 | 1,005 | 1,000 | 1,000 | +1 | +0.1% | 800 |
2021/04/09 | 1,003 | 1,004 | 998 | 999 | -3 | -0.3% | 4,300 |
2021/04/08 | 1,003 | 1,003 | 1,002 | 1,002 | -7 | -0.7% | 1,400 |
2021/04/07 | 1,001 | 1,009 | 1,001 | 1,009 | +5 | +0.5% | 2,900 |
2021/04/06 | 1,005 | 1,005 | 1,000 | 1,004 | -1 | -0.1% | 1,900 |
2021/04/05 | 1,004 | 1,006 | 997 | 1,005 | +6 | +0.6% | 4,200 |
2021/04/02 | 1,005 | 1,005 | 999 | 999 | -9 | -0.9% | 4,100 |
2021/04/01 | 1,001 | 1,008 | 1,001 | 1,008 | +3 | +0.3% | 4,300 |
2021/03/31 | 1,000 | 1,005 | 1,000 | 1,005 | +7 | +0.7% | 4,900 |
2021/03/30 | 998 | 1,003 | 996 | 998 | ±0 | ±0% | 6,000 |
2021/03/29 | 998 | 1,003 | 993 | 998 | +4 | +0.4% | 6,700 |
1001~
1050
件表示中 / 2371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 | 2.26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 | 129,200円 | +5.2% | +9.5% | 1.55% | 8.66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 | 143,200円 | +19.2% | +35.9% | 0.91% | 21.23倍 | 5.33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 |
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 |
ヤマザワ | 114,800円 | +0.4% | - | 2.35% | 176.89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 |
市場注目の銘柄
チャート関連のコラム