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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 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 |
| 2015/12/04 | 4,465 | 4,620 | 4,415 | 4,485 | -50 | -1.1% | 72,400 |
| 2015/12/03 | 4,600 | 4,615 | 4,420 | 4,535 | ±0 | ±0% | 146,000 |
| 2015/12/02 | 4,320 | 4,650 | 4,290 | 4,535 | +400 | +9.7% | 366,000 |
| 2015/12/01 | 4,150 | 4,275 | 4,055 | 4,135 | -50 | -1.2% | 145,500 |
| 2015/11/30 | 3,950 | 4,190 | 3,840 | 4,185 | +305 | +7.9% | 162,000 |
| 2015/11/27 | 3,710 | 3,880 | 3,650 | 3,880 | +200 | +5.4% | 48,900 |
| 2015/11/26 | 3,710 | 3,760 | 3,640 | 3,680 | ±0 | ±0% | 31,100 |
| 2015/11/25 | 3,665 | 3,720 | 3,615 | 3,680 | ±0 | ±0% | 24,000 |
2301～
2350
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
