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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/02/07 | 1,083 | 1,089 | 1,077 | 1,080 | +4 | +0.4% | 26,000 |
| 2025/02/06 | 1,055 | 1,080 | 1,055 | 1,076 | +21 | +2% | 47,400 |
| 2025/02/05 | 1,061 | 1,063 | 1,048 | 1,055 | +5 | +0.5% | 24,900 |
101～
150
件表示中 / 2415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 | 114,100円 | +8.5% | +36.7% | 0.66% | 20.16倍 | 2.17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 |
| ＡＰＨＤ | 98,000円 | -5.1% | +50.2% | 0.00% | 19.28倍 | -8.83倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ヤマザワ | 114,900円 | +0.4% | - | 2.35% | 177.04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 |
| ハークスレイ | 65,500円 | +16.7% | -23.2% | 4.27% | 12.11倍 | 0.49倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ジーフット | 28,200円 | 0.0% | - | 0.00% | 1226.09倍 | -1.13倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
