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 |
---|---|---|---|---|---|---|---|
2016/06/08 | 2,000 | 2,015 | 1,975 | 1,986 | -16 | -0.8% | 10,600 |
2016/06/07 | 2,030 | 2,060 | 2,000 | 2,002 | -22 | -1.1% | 18,400 |
2016/06/06 | 1,888 | 2,048 | 1,881 | 2,024 | +114 | +6% | 39,900 |
2016/06/03 | 1,942 | 1,961 | 1,900 | 1,910 | -22 | -1.1% | 31,400 |
2016/06/02 | 1,995 | 1,999 | 1,910 | 1,932 | -85 | -4.2% | 28,400 |
2016/06/01 | 1,982 | 2,098 | 1,982 | 2,017 | +24 | +1.2% | 60,200 |
2016/05/31 | 1,985 | 2,050 | 1,953 | 1,993 | +33 | +1.7% | 51,200 |
2016/05/30 | 1,908 | 1,972 | 1,900 | 1,960 | +72 | +3.8% | 33,000 |
2016/05/27 | 1,878 | 1,921 | 1,878 | 1,888 | +11 | +0.6% | 10,800 |
2016/05/26 | 1,939 | 1,943 | 1,876 | 1,877 | -62 | -3.2% | 21,800 |
2016/05/25 | 1,922 | 1,990 | 1,922 | 1,939 | +14 | +0.7% | 23,900 |
2016/05/24 | 2,010 | 2,010 | 1,910 | 1,925 | -63 | -3.2% | 25,300 |
2016/05/23 | 1,998 | 2,000 | 1,938 | 1,988 | -10 | -0.5% | 45,300 |
2016/05/20 | 1,833 | 1,998 | 1,830 | 1,998 | +195 | +10.8% | 92,000 |
2016/05/19 | 1,794 | 1,808 | 1,750 | 1,803 | +9 | +0.5% | 14,700 |
2016/05/18 | 1,792 | 1,844 | 1,740 | 1,794 | -11 | -0.6% | 27,300 |
2016/05/17 | 1,815 | 1,857 | 1,791 | 1,805 | +10 | +0.6% | 20,300 |
2016/05/16 | 1,821 | 1,845 | 1,790 | 1,795 | -26 | -1.4% | 16,900 |
2016/05/13 | 1,901 | 1,915 | 1,720 | 1,821 | -67 | -3.5% | 55,300 |
2016/05/12 | 1,800 | 1,894 | 1,800 | 1,888 | +54 | +2.9% | 16,600 |
2016/05/11 | 1,898 | 1,898 | 1,822 | 1,834 | -43 | -2.3% | 11,600 |
2016/05/10 | 1,920 | 1,924 | 1,850 | 1,877 | -28 | -1.5% | 21,700 |
2016/05/09 | 1,829 | 1,933 | 1,823 | 1,905 | +95 | +5.2% | 35,100 |
2016/05/06 | 1,777 | 1,833 | 1,759 | 1,810 | +67 | +3.8% | 19,600 |
2016/05/02 | 1,690 | 1,758 | 1,680 | 1,743 | +13 | +0.8% | 14,000 |
2016/04/28 | 1,740 | 1,759 | 1,701 | 1,730 | -10 | -0.6% | 18,800 |
2016/04/27 | 1,700 | 1,752 | 1,696 | 1,740 | +20 | +1.2% | 20,300 |
2016/04/26 | 1,800 | 1,800 | 1,675 | 1,720 | -62 | -3.5% | 42,400 |
2016/04/25 | 1,840 | 1,870 | 1,767 | 1,782 | -44 | -2.4% | 25,700 |
2016/04/22 | 1,876 | 1,876 | 1,770 | 1,826 | -62 | -3.3% | 36,900 |
2016/04/21 | 1,840 | 1,935 | 1,840 | 1,888 | +57 | +3.1% | 34,100 |
2016/04/20 | 1,815 | 1,876 | 1,815 | 1,831 | +16 | +0.9% | 32,600 |
2016/04/19 | 1,880 | 1,900 | 1,813 | 1,815 | -38 | -2.1% | 25,600 |
2016/04/18 | 1,751 | 1,920 | 1,742 | 1,853 | +82 | +4.6% | 64,800 |
2016/04/15 | 1,755 | 1,776 | 1,720 | 1,771 | -4 | -0.2% | 21,900 |
2016/04/14 | 1,810 | 1,844 | 1,721 | 1,775 | -17 | -0.9% | 39,800 |
2016/04/13 | 1,682 | 1,792 | 1,682 | 1,792 | +106 | +6.3% | 36,300 |
2016/04/12 | 1,656 | 1,737 | 1,655 | 1,686 | +31 | +1.9% | 36,600 |
2016/04/11 | 1,600 | 1,655 | 1,596 | 1,655 | +59 | +3.7% | 20,900 |
2016/04/08 | 1,530 | 1,599 | 1,526 | 1,596 | +60 | +3.9% | 12,900 |
2016/04/07 | 1,548 | 1,565 | 1,528 | 1,536 | +7 | +0.5% | 10,200 |
2016/04/06 | 1,531 | 1,570 | 1,511 | 1,529 | -1 | -0.1% | 18,300 |
2016/04/05 | 1,609 | 1,609 | 1,510 | 1,530 | -80 | -5% | 25,000 |
2016/04/04 | 1,560 | 1,623 | 1,560 | 1,610 | +45 | +2.9% | 23,200 |
2016/04/01 | 1,660 | 1,660 | 1,538 | 1,565 | -101 | -6.1% | 48,800 |
2016/03/31 | 1,712 | 1,725 | 1,617 | 1,666 | -34 | -2% | 46,800 |
2016/03/30 | 1,545 | 1,750 | 1,545 | 1,700 | +176 | +11.5% | 93,400 |
2016/03/29 | 1,450 | 1,539 | 1,440 | 1,524 | +94 | +6.6% | 32,700 |
2016/03/28 | 1,428 | 1,431 | 1,410 | 1,430 | +15 | +1.1% | 14,600 |
2016/03/25 | 1,449 | 1,449 | 1,409 | 1,415 | -15 | -1% | 27,200 |
1951~
2000
件表示中 / 2099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 | 143,900円 | -2.6% | -32.4% | 0.52% | 24.84倍 | 4.09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 |
ヒュウガプラ | 182,400円 | +14.1% | +24.2% | 0.00% | 20.95倍 | 7.88倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
トウキョベース | 30,400円 | +0.1% | +24.8% | 1.64% | 17.45倍 | 2.37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 |
サツドラHD | 86,900円 | +8.6% | +205.8% | 1.15% | 40.01倍 | 1.34倍 |
|
北海道地盤のドラッグストア。道内2位。食品、日用品に強い。電力、AI関連や教育関係も |
スーパーV | 97,100円 | - | - | - | - | 2.80倍 |
|
埼玉・東京地盤の食品スーパー。HCとの複合店も。OICグループ(中核は同業ロピア)傘下 |
市場注目の銘柄
チャート関連のコラム