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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2025/02/04 | 1,049 | 1,067 | 1,049 | 1,050 | +8 | +0.8% | 37,800 |
| 2025/02/03 | 1,045 | 1,050 | 1,040 | 1,042 | -4 | -0.4% | 37,200 |
| 2025/01/31 | 1,048 | 1,049 | 1,036 | 1,046 | -2 | -0.2% | 28,100 |
| 2025/01/30 | 1,041 | 1,049 | 1,027 | 1,048 | -2 | -0.2% | 45,000 |
| 2025/01/29 | 1,054 | 1,054 | 1,040 | 1,050 | +10 | +1% | 33,100 |
| 2025/01/28 | 1,050 | 1,050 | 1,037 | 1,040 | -4 | -0.4% | 35,800 |
| 2025/01/27 | 1,046 | 1,052 | 1,039 | 1,044 | +7 | +0.7% | 27,600 |
| 2025/01/24 | 1,044 | 1,044 | 1,036 | 1,037 | -7 | -0.7% | 34,500 |
| 2025/01/23 | 1,052 | 1,052 | 1,033 | 1,044 | -7 | -0.7% | 43,500 |
| 2025/01/22 | 1,053 | 1,060 | 1,048 | 1,051 | -2 | -0.2% | 28,000 |
| 2025/01/21 | 1,053 | 1,054 | 1,047 | 1,053 | ±0 | ±0% | 13,000 |
| 2025/01/20 | 1,038 | 1,053 | 1,032 | 1,053 | +22 | +2.1% | 26,200 |
| 2025/01/17 | 1,038 | 1,039 | 1,026 | 1,031 | -6 | -0.6% | 30,100 |
| 2025/01/16 | 1,054 | 1,054 | 1,037 | 1,037 | -18 | -1.7% | 35,800 |
| 2025/01/15 | 1,048 | 1,055 | 1,046 | 1,055 | +12 | +1.2% | 22,500 |
| 2025/01/14 | 1,055 | 1,056 | 1,040 | 1,043 | -12 | -1.1% | 36,700 |
| 2025/01/10 | 1,050 | 1,057 | 1,045 | 1,055 | +12 | +1.2% | 15,200 |
| 2025/01/09 | 1,058 | 1,058 | 1,042 | 1,043 | -7 | -0.7% | 23,700 |
| 2025/01/08 | 1,061 | 1,061 | 1,047 | 1,050 | -11 | -1% | 40,400 |
| 2025/01/07 | 1,084 | 1,086 | 1,061 | 1,061 | ±0 | ±0% | 44,400 |
| 2025/01/06 | 1,050 | 1,066 | 1,044 | 1,061 | +20 | +1.9% | 63,800 |
| 2024/12/30 | 1,049 | 1,049 | 1,040 | 1,041 | -3 | -0.3% | 35,100 |
| 2024/12/27 | 1,018 | 1,046 | 1,018 | 1,044 | +34 | +3.4% | 58,000 |
| 2024/12/26 | 1,008 | 1,018 | 1,004 | 1,010 | -3 | -0.3% | 135,500 |
| 2024/12/25 | 1,011 | 1,016 | 1,003 | 1,013 | -4 | -0.4% | 128,500 |
| 2024/12/24 | 1,015 | 1,029 | 1,006 | 1,017 | ±0 | ±0% | 100,400 |
| 2024/12/23 | 1,033 | 1,037 | 1,016 | 1,017 | -22 | -2.1% | 90,000 |
| 2024/12/20 | 1,045 | 1,049 | 1,036 | 1,039 | -9 | -0.9% | 58,500 |
| 2024/12/19 | 1,055 | 1,055 | 1,043 | 1,048 | -17 | -1.6% | 43,800 |
| 2024/12/18 | 1,067 | 1,073 | 1,059 | 1,065 | +4 | +0.4% | 39,800 |
| 2024/12/17 | 1,065 | 1,080 | 1,061 | 1,061 | +7 | +0.7% | 45,000 |
| 2024/12/16 | 1,053 | 1,088 | 1,052 | 1,054 | +22 | +2.1% | 102,600 |
| 2024/12/13 | 1,046 | 1,046 | 1,026 | 1,032 | -10 | -1% | 94,900 |
| 2024/12/12 | 1,051 | 1,057 | 1,037 | 1,042 | -7 | -0.7% | 76,200 |
| 2024/12/11 | 1,055 | 1,057 | 1,045 | 1,049 | -6 | -0.6% | 63,600 |
| 2024/12/10 | 1,070 | 1,070 | 1,053 | 1,055 | -10 | -0.9% | 80,600 |
| 2024/12/09 | 1,063 | 1,073 | 1,063 | 1,065 | +4 | +0.4% | 44,400 |
| 2024/12/06 | 1,061 | 1,076 | 1,060 | 1,061 | -6 | -0.6% | 48,900 |
| 2024/12/05 | 1,066 | 1,073 | 1,064 | 1,067 | +2 | +0.2% | 30,500 |
| 2024/12/04 | 1,072 | 1,073 | 1,061 | 1,065 | -14 | -1.3% | 50,600 |
| 2024/12/03 | 1,073 | 1,083 | 1,062 | 1,079 | +3 | +0.3% | 69,400 |
| 2024/12/02 | 1,076 | 1,084 | 1,076 | 1,076 | -1 | -0.1% | 40,200 |
| 2024/11/29 | 1,090 | 1,094 | 1,077 | 1,077 | -20 | -1.8% | 86,500 |
| 2024/11/28 | 1,096 | 1,105 | 1,094 | 1,097 | -6 | -0.5% | 42,200 |
| 2024/11/27 | 1,115 | 1,117 | 1,097 | 1,103 | -8 | -0.7% | 71,200 |
| 2024/11/26 | 1,121 | 1,127 | 1,111 | 1,111 | -9 | -0.8% | 41,000 |
| 2024/11/25 | 1,119 | 1,132 | 1,117 | 1,120 | +5 | +0.4% | 37,500 |
101～
150
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
