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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 1,420 | 1,468 | 1,413 | 1,450 | +29 | +2% | 7,800 |
| 2016/02/18 | 1,451 | 1,490 | 1,419 | 1,421 | -15 | -1% | 19,800 |
| 2016/02/17 | 1,379 | 1,440 | 1,349 | 1,436 | +56 | +4.1% | 11,100 |
| 2016/02/16 | 1,315 | 1,380 | 1,315 | 1,380 | +35 | +2.6% | 17,800 |
| 2016/02/15 | 1,350 | 1,375 | 1,300 | 1,345 | +95 | +7.6% | 21,500 |
| 2016/02/12 | 1,272 | 1,384 | 1,208 | 1,250 | -135 | -9.7% | 52,300 |
| 2016/02/10 | 1,425 | 1,465 | 1,313 | 1,385 | -56 | -3.9% | 29,900 |
| 2016/02/09 | 1,489 | 1,528 | 1,425 | 1,441 | -119 | -7.6% | 24,800 |
| 2016/02/08 | 1,519 | 1,567 | 1,491 | 1,560 | -15 | -1% | 19,100 |
| 2016/02/05 | 1,601 | 1,627 | 1,530 | 1,575 | -55 | -3.4% | 13,100 |
| 2016/02/04 | 1,663 | 1,668 | 1,609 | 1,630 | -33 | -2% | 4,500 |
| 2016/02/03 | 1,724 | 1,724 | 1,642 | 1,663 | -107 | -6% | 13,600 |
| 2016/02/02 | 1,827 | 1,827 | 1,705 | 1,770 | -22 | -1.2% | 14,300 |
| 2016/02/01 | 1,750 | 1,805 | 1,730 | 1,792 | +79 | +4.6% | 18,700 |
| 2016/01/29 | 1,759 | 1,759 | 1,620 | 1,713 | -32 | -1.8% | 21,200 |
| 2016/01/28 | 1,751 | 1,766 | 1,731 | 1,745 | -24 | -1.4% | 9,800 |
| 2016/01/27 | 1,766 | 1,800 | 1,720 | 1,769 | -1,661 | -48.4% | 14,900 |
| 2016/01/26 | 3,380 | 3,430 | 3,320 | 3,430 | +50 | +1.5% | 12,600 |
| 2016/01/25 | 3,250 | 3,490 | 3,250 | 3,380 | +235 | +7.5% | 23,300 |
| 2016/01/22 | 3,175 | 3,175 | 3,010 | 3,145 | +191 | +6.5% | 19,200 |
| 2016/01/21 | 3,145 | 3,225 | 2,950 | 2,954 | -261 | -8.1% | 35,000 |
| 2016/01/20 | 3,450 | 3,450 | 3,190 | 3,215 | -245 | -7.1% | 19,900 |
| 2016/01/19 | 3,420 | 3,515 | 3,400 | 3,460 | ±0 | ±0% | 6,600 |
| 2016/01/18 | 3,350 | 3,475 | 3,160 | 3,460 | -170 | -4.7% | 33,300 |
| 2016/01/15 | 3,770 | 3,790 | 3,620 | 3,630 | -90 | -2.4% | 11,600 |
| 2016/01/14 | 3,690 | 3,760 | 3,600 | 3,720 | -145 | -3.8% | 23,800 |
| 2016/01/13 | 3,720 | 3,865 | 3,705 | 3,865 | +165 | +4.5% | 16,500 |
| 2016/01/12 | 3,845 | 3,915 | 3,660 | 3,700 | -150 | -3.9% | 22,500 |
| 2016/01/08 | 3,885 | 3,900 | 3,840 | 3,850 | -35 | -0.9% | 11,700 |
| 2016/01/07 | 3,935 | 4,050 | 3,820 | 3,885 | -80 | -2% | 22,200 |
| 2016/01/06 | 4,010 | 4,070 | 3,930 | 3,965 | -175 | -4.2% | 38,900 |
| 2016/01/05 | 3,900 | 4,240 | 3,840 | 4,140 | +385 | +10.3% | 127,000 |
| 2016/01/04 | 3,775 | 3,920 | 3,720 | 3,755 | -25 | -0.7% | 28,700 |
| 2015/12/30 | 3,765 | 3,810 | 3,690 | 3,780 | -10 | -0.3% | 15,100 |
| 2015/12/29 | 3,790 | 3,865 | 3,760 | 3,790 | -45 | -1.2% | 17,400 |
| 2015/12/28 | 3,740 | 3,890 | 3,680 | 3,835 | +75 | +2% | 20,300 |
| 2015/12/25 | 3,620 | 3,785 | 3,615 | 3,760 | +80 | +2.2% | 31,500 |
| 2015/12/24 | 3,830 | 3,835 | 3,650 | 3,680 | -125 | -3.3% | 39,200 |
| 2015/12/22 | 3,955 | 3,960 | 3,760 | 3,805 | -165 | -4.2% | 40,900 |
| 2015/12/21 | 4,145 | 4,145 | 3,960 | 3,970 | -130 | -3.2% | 21,300 |
| 2015/12/18 | 4,210 | 4,345 | 4,015 | 4,100 | -85 | -2% | 89,000 |
| 2015/12/17 | 4,030 | 4,235 | 3,955 | 4,185 | +295 | +7.6% | 93,000 |
| 2015/12/16 | 3,740 | 3,890 | 3,700 | 3,890 | +205 | +5.6% | 23,900 |
| 2015/12/15 | 3,850 | 3,905 | 3,655 | 3,685 | -200 | -5.1% | 43,500 |
| 2015/12/14 | 3,850 | 3,960 | 3,740 | 3,885 | -175 | -4.3% | 48,400 |
| 2015/12/11 | 4,190 | 4,280 | 4,050 | 4,060 | -155 | -3.7% | 53,600 |
| 2015/12/10 | 4,290 | 4,300 | 4,140 | 4,215 | -145 | -3.3% | 29,100 |
| 2015/12/09 | 4,180 | 4,480 | 4,130 | 4,360 | +145 | +3.4% | 79,800 |
| 2015/12/08 | 4,330 | 4,330 | 4,190 | 4,215 | -95 | -2.2% | 37,000 |
| 2015/12/07 | 4,500 | 4,600 | 4,270 | 4,310 | -175 | -3.9% | 88,800 |
2101～
2150
件表示中 / 2176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 | 122,200円 | +8.5% | +36.7% | 0.61% | 17.71倍 | 3.28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 |
| ペッパー | 19,200円 | -4.1% | - | 0.00% | 369.23倍 | 3.74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 |
| 天満屋ス | 98,600円 | +0.2% | +4.8% | 1.42% | 9.44倍 | 0.46倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| ワッツ | 81,800円 | +1.5% | +54.3% | 1.83% | 17.36倍 | 0.90倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| テンアライド | 29,900円 | +4.0% | +37.6% | 0.00% | 108.73倍 | 111.99倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
市場注目の銘柄
チャート関連のコラム
