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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,220 | 1,220 | 1,206 | 1,207 | -16 | -1.3% | 6,500 |
| 2024/08/20 | 1,199 | 1,233 | 1,199 | 1,223 | +32 | +2.7% | 14,400 |
| 2024/08/19 | 1,220 | 1,221 | 1,191 | 1,191 | -29 | -2.4% | 17,100 |
| 2024/08/16 | 1,198 | 1,236 | 1,198 | 1,220 | +23 | +1.9% | 16,500 |
| 2024/08/15 | 1,212 | 1,212 | 1,192 | 1,197 | -15 | -1.2% | 12,300 |
| 2024/08/14 | 1,230 | 1,230 | 1,205 | 1,212 | -8 | -0.7% | 9,400 |
| 2024/08/13 | 1,195 | 1,230 | 1,192 | 1,220 | +24 | +2% | 15,500 |
| 2024/08/09 | 1,193 | 1,215 | 1,178 | 1,196 | +5 | +0.4% | 23,700 |
| 2024/08/08 | 1,150 | 1,210 | 1,149 | 1,191 | +36 | +3.1% | 38,900 |
| 2024/08/07 | 1,147 | 1,171 | 1,130 | 1,155 | -4 | -0.3% | 34,500 |
| 2024/08/06 | 1,110 | 1,159 | 1,102 | 1,159 | +59 | +5.4% | 47,700 |
| 2024/08/05 | 1,150 | 1,162 | 1,017 | 1,100 | -100 | -8.3% | 92,100 |
| 2024/08/02 | 1,208 | 1,216 | 1,194 | 1,200 | -32 | -2.6% | 48,000 |
| 2024/08/01 | 1,279 | 1,281 | 1,219 | 1,232 | -58 | -4.5% | 46,300 |
| 2024/07/31 | 1,333 | 1,335 | 1,285 | 1,290 | -45 | -3.4% | 66,200 |
| 2024/07/30 | 1,318 | 1,350 | 1,313 | 1,335 | -84 | -5.9% | 107,800 |
| 2024/07/29 | 1,420 | 1,424 | 1,411 | 1,419 | +2 | +0.1% | 101,500 |
| 2024/07/26 | 1,415 | 1,417 | 1,411 | 1,417 | +2 | +0.1% | 31,900 |
| 2024/07/25 | 1,415 | 1,418 | 1,407 | 1,415 | -1 | -0.1% | 30,700 |
| 2024/07/24 | 1,422 | 1,430 | 1,416 | 1,416 | +3 | +0.2% | 36,900 |
| 2024/07/23 | 1,414 | 1,418 | 1,408 | 1,413 | +6 | +0.4% | 29,300 |
| 2024/07/22 | 1,410 | 1,411 | 1,390 | 1,407 | +7 | +0.5% | 32,700 |
| 2024/07/19 | 1,397 | 1,404 | 1,378 | 1,400 | +22 | +1.6% | 39,100 |
| 2024/07/18 | 1,385 | 1,391 | 1,377 | 1,378 | -6 | -0.4% | 48,700 |
| 2024/07/17 | 1,395 | 1,399 | 1,383 | 1,384 | -10 | -0.7% | 46,400 |
| 2024/07/16 | 1,410 | 1,411 | 1,393 | 1,394 | -15 | -1.1% | 58,700 |
| 2024/07/12 | 1,408 | 1,410 | 1,397 | 1,409 | +1 | +0.1% | 25,800 |
| 2024/07/11 | 1,410 | 1,410 | 1,393 | 1,408 | -2 | -0.1% | 41,400 |
| 2024/07/10 | 1,420 | 1,421 | 1,409 | 1,410 | -10 | -0.7% | 27,900 |
| 2024/07/09 | 1,435 | 1,435 | 1,417 | 1,420 | -15 | -1% | 34,700 |
| 2024/07/08 | 1,447 | 1,452 | 1,435 | 1,435 | -11 | -0.8% | 24,700 |
| 2024/07/05 | 1,446 | 1,446 | 1,431 | 1,446 | ±0 | ±0% | 21,000 |
| 2024/07/04 | 1,455 | 1,455 | 1,438 | 1,446 | -2 | -0.1% | 29,400 |
| 2024/07/03 | 1,446 | 1,453 | 1,435 | 1,448 | +8 | +0.6% | 17,600 |
| 2024/07/02 | 1,444 | 1,459 | 1,432 | 1,440 | +1 | +0.1% | 30,200 |
| 2024/07/01 | 1,423 | 1,439 | 1,416 | 1,439 | +25 | +1.8% | 24,000 |
| 2024/06/28 | 1,431 | 1,435 | 1,414 | 1,414 | -12 | -0.8% | 39,200 |
| 2024/06/27 | 1,411 | 1,433 | 1,406 | 1,426 | +14 | +1% | 36,600 |
| 2024/06/26 | 1,409 | 1,419 | 1,403 | 1,412 | +3 | +0.2% | 22,100 |
| 2024/06/25 | 1,410 | 1,420 | 1,400 | 1,409 | -7 | -0.5% | 19,000 |
| 2024/06/24 | 1,440 | 1,440 | 1,416 | 1,416 | -16 | -1.1% | 24,400 |
| 2024/06/21 | 1,420 | 1,436 | 1,417 | 1,432 | +19 | +1.3% | 8,500 |
| 2024/06/20 | 1,434 | 1,434 | 1,405 | 1,413 | -12 | -0.8% | 11,500 |
| 2024/06/19 | 1,419 | 1,430 | 1,419 | 1,425 | +6 | +0.4% | 11,100 |
| 2024/06/18 | 1,418 | 1,422 | 1,410 | 1,419 | +14 | +1% | 18,300 |
| 2024/06/17 | 1,397 | 1,418 | 1,380 | 1,405 | +2 | +0.1% | 24,900 |
| 2024/06/14 | 1,420 | 1,431 | 1,372 | 1,403 | -52 | -3.6% | 80,800 |
| 2024/06/13 | 1,460 | 1,465 | 1,440 | 1,455 | -1 | -0.1% | 15,400 |
| 2024/06/12 | 1,475 | 1,480 | 1,445 | 1,456 | -16 | -1.1% | 19,900 |
| 2024/06/11 | 1,470 | 1,480 | 1,460 | 1,472 | +2 | +0.1% | 17,200 |
151～
200
件表示中 / 2305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 | 107,000円 | +8.5% | +36.7% | 0.70% | 18.90倍 | 2.04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 |
| ハークスレイ | 62,500円 | +4.8% | +10.1% | 4.16% | 6.42倍 | 0.47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 |
| ハルメクＨＤ | 107,100円 | +8.2% | +39.5% | 1.87% | 19.55倍 | 1.50倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| サンデー | 107,300円 | -1.7% | - | 0.47% | - | 1.02倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ジーフット | 27,000円 | -7.7% | - | 0.00% | - | -1.16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
