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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,353 | 1,356 | 1,339 | 1,342 | -2 | -0.1% | 10,700 |
| 2024/10/03 | 1,355 | 1,360 | 1,340 | 1,344 | -9 | -0.7% | 13,100 |
| 2024/10/02 | 1,358 | 1,384 | 1,345 | 1,353 | +17 | +1.3% | 29,100 |
| 2024/10/01 | 1,340 | 1,360 | 1,327 | 1,336 | +12 | +0.9% | 25,100 |
| 2024/09/30 | 1,370 | 1,370 | 1,315 | 1,324 | +54 | +4.3% | 65,400 |
| 2024/09/27 | 1,240 | 1,270 | 1,238 | 1,270 | +42 | +3.4% | 20,800 |
| 2024/09/26 | 1,220 | 1,235 | 1,216 | 1,228 | +8 | +0.7% | 9,600 |
| 2024/09/25 | 1,226 | 1,233 | 1,213 | 1,220 | -6 | -0.5% | 4,900 |
| 2024/09/24 | 1,226 | 1,229 | 1,212 | 1,226 | +4 | +0.3% | 6,400 |
| 2024/09/20 | 1,223 | 1,230 | 1,222 | 1,222 | -1 | -0.1% | 5,200 |
| 2024/09/19 | 1,207 | 1,235 | 1,207 | 1,223 | +16 | +1.3% | 6,300 |
| 2024/09/18 | 1,213 | 1,243 | 1,200 | 1,207 | -4 | -0.3% | 12,100 |
| 2024/09/17 | 1,215 | 1,239 | 1,197 | 1,211 | +23 | +1.9% | 13,800 |
| 2024/09/13 | 1,200 | 1,204 | 1,188 | 1,188 | -12 | -1% | 6,900 |
| 2024/09/12 | 1,204 | 1,204 | 1,190 | 1,200 | +12 | +1% | 4,400 |
| 2024/09/11 | 1,197 | 1,206 | 1,180 | 1,188 | -8 | -0.7% | 6,400 |
| 2024/09/10 | 1,206 | 1,207 | 1,192 | 1,196 | -10 | -0.8% | 5,700 |
| 2024/09/09 | 1,191 | 1,206 | 1,181 | 1,206 | +13 | +1.1% | 10,700 |
| 2024/09/06 | 1,229 | 1,229 | 1,192 | 1,193 | -21 | -1.7% | 23,000 |
| 2024/09/05 | 1,240 | 1,245 | 1,214 | 1,214 | -19 | -1.5% | 13,800 |
| 2024/09/04 | 1,258 | 1,258 | 1,220 | 1,233 | -25 | -2% | 10,400 |
| 2024/09/03 | 1,239 | 1,259 | 1,234 | 1,258 | +23 | +1.9% | 7,100 |
| 2024/09/02 | 1,263 | 1,263 | 1,227 | 1,235 | -28 | -2.2% | 13,300 |
| 2024/08/30 | 1,260 | 1,265 | 1,252 | 1,263 | +9 | +0.7% | 8,500 |
| 2024/08/29 | 1,264 | 1,266 | 1,250 | 1,254 | -10 | -0.8% | 9,700 |
| 2024/08/28 | 1,266 | 1,266 | 1,245 | 1,264 | -3 | -0.2% | 11,200 |
| 2024/08/27 | 1,250 | 1,270 | 1,250 | 1,267 | ±0 | ±0% | 6,400 |
| 2024/08/26 | 1,230 | 1,267 | 1,220 | 1,267 | +42 | +3.4% | 18,400 |
| 2024/08/23 | 1,219 | 1,234 | 1,213 | 1,225 | ±0 | ±0% | 13,400 |
| 2024/08/22 | 1,207 | 1,225 | 1,203 | 1,225 | +18 | +1.5% | 5,100 |
| 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 |
151～
200
件表示中 / 2335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 | 114,300円 | +8.5% | +36.7% | 0.66% | 20.19倍 | 2.18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 |
| 串カツ田中 | 138,700円 | +19.2% | +35.9% | 0.94% | 20.56倍 | 5.17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 |
| トウキョベース | 28,900円 | +11.4% | +8.5% | 2.08% | 13.96倍 | 2.47倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ヤマザワ | 112,800円 | +0.4% | - | 2.39% | 173.81倍 | 0.47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 |
| ペッパー | 20,600円 | +2.3% | +24.3% | 0.00% | 228.89倍 | 3.93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
