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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,485 | 1,492 | 1,470 | 1,470 | -14 | -0.9% | 16,100 |
| 2024/06/07 | 1,452 | 1,484 | 1,452 | 1,484 | +30 | +2.1% | 14,900 |
| 2024/06/06 | 1,498 | 1,498 | 1,450 | 1,454 | -32 | -2.2% | 20,200 |
| 2024/06/05 | 1,482 | 1,496 | 1,471 | 1,486 | -4 | -0.3% | 14,300 |
| 2024/06/04 | 1,458 | 1,497 | 1,457 | 1,490 | +33 | +2.3% | 33,800 |
| 2024/06/03 | 1,454 | 1,465 | 1,443 | 1,457 | +18 | +1.3% | 26,900 |
| 2024/05/31 | 1,439 | 1,455 | 1,430 | 1,439 | ±0 | ±0% | 12,700 |
| 2024/05/30 | 1,408 | 1,440 | 1,400 | 1,439 | +31 | +2.2% | 17,000 |
| 2024/05/29 | 1,440 | 1,440 | 1,405 | 1,408 | -27 | -1.9% | 14,600 |
| 2024/05/28 | 1,449 | 1,450 | 1,431 | 1,435 | -15 | -1% | 4,900 |
| 2024/05/27 | 1,459 | 1,459 | 1,423 | 1,450 | ±0 | ±0% | 13,800 |
| 2024/05/24 | 1,436 | 1,450 | 1,431 | 1,450 | +14 | +1% | 4,900 |
| 2024/05/23 | 1,457 | 1,457 | 1,436 | 1,436 | -12 | -0.8% | 6,900 |
| 2024/05/22 | 1,458 | 1,458 | 1,443 | 1,448 | -10 | -0.7% | 8,000 |
| 2024/05/21 | 1,467 | 1,476 | 1,456 | 1,458 | +3 | +0.2% | 5,400 |
| 2024/05/20 | 1,460 | 1,480 | 1,452 | 1,455 | +3 | +0.2% | 14,200 |
| 2024/05/17 | 1,419 | 1,461 | 1,419 | 1,452 | +26 | +1.8% | 20,400 |
| 2024/05/16 | 1,438 | 1,438 | 1,412 | 1,426 | -9 | -0.6% | 5,400 |
| 2024/05/15 | 1,449 | 1,449 | 1,429 | 1,435 | -11 | -0.8% | 9,000 |
| 2024/05/14 | 1,438 | 1,462 | 1,421 | 1,446 | +25 | +1.8% | 18,200 |
| 2024/05/13 | 1,406 | 1,440 | 1,406 | 1,421 | +15 | +1.1% | 16,300 |
| 2024/05/10 | 1,415 | 1,419 | 1,406 | 1,406 | -9 | -0.6% | 6,300 |
| 2024/05/09 | 1,433 | 1,433 | 1,404 | 1,415 | -20 | -1.4% | 12,200 |
| 2024/05/08 | 1,435 | 1,450 | 1,425 | 1,435 | +10 | +0.7% | 11,700 |
| 2024/05/07 | 1,425 | 1,444 | 1,415 | 1,425 | ±0 | ±0% | 17,400 |
| 2024/05/02 | 1,442 | 1,448 | 1,422 | 1,425 | -23 | -1.6% | 15,200 |
| 2024/05/01 | 1,410 | 1,457 | 1,410 | 1,448 | +33 | +2.3% | 37,800 |
| 2024/04/30 | 1,444 | 1,444 | 1,415 | 1,415 | -24 | -1.7% | 15,800 |
| 2024/04/26 | 1,466 | 1,466 | 1,438 | 1,439 | -32 | -2.2% | 23,800 |
| 2024/04/25 | 1,466 | 1,490 | 1,456 | 1,471 | +4 | +0.3% | 16,300 |
| 2024/04/24 | 1,501 | 1,509 | 1,465 | 1,467 | -30 | -2% | 18,300 |
| 2024/04/23 | 1,473 | 1,510 | 1,465 | 1,497 | +39 | +2.7% | 48,700 |
| 2024/04/22 | 1,420 | 1,460 | 1,420 | 1,458 | +38 | +2.7% | 20,600 |
| 2024/04/19 | 1,438 | 1,438 | 1,403 | 1,420 | -20 | -1.4% | 18,100 |
| 2024/04/18 | 1,407 | 1,440 | 1,400 | 1,440 | +50 | +3.6% | 13,800 |
| 2024/04/17 | 1,425 | 1,440 | 1,380 | 1,390 | -35 | -2.5% | 21,100 |
| 2024/04/16 | 1,457 | 1,457 | 1,419 | 1,425 | -20 | -1.4% | 18,500 |
| 2024/04/15 | 1,441 | 1,465 | 1,441 | 1,445 | +7 | +0.5% | 22,000 |
| 2024/04/12 | 1,420 | 1,448 | 1,411 | 1,438 | +38 | +2.7% | 23,100 |
| 2024/04/11 | 1,388 | 1,429 | 1,382 | 1,400 | +10 | +0.7% | 36,500 |
| 2024/04/10 | 1,378 | 1,390 | 1,370 | 1,390 | +12 | +0.9% | 8,500 |
| 2024/04/09 | 1,378 | 1,380 | 1,362 | 1,378 | +22 | +1.6% | 13,500 |
| 2024/04/08 | 1,380 | 1,380 | 1,352 | 1,356 | -23 | -1.7% | 10,900 |
| 2024/04/05 | 1,363 | 1,380 | 1,347 | 1,379 | +17 | +1.2% | 13,400 |
| 2024/04/04 | 1,387 | 1,387 | 1,350 | 1,362 | -16 | -1.2% | 15,600 |
| 2024/04/03 | 1,345 | 1,388 | 1,344 | 1,378 | +26 | +1.9% | 20,400 |
| 2024/04/02 | 1,387 | 1,389 | 1,349 | 1,352 | -13 | -1% | 23,300 |
| 2024/04/01 | 1,383 | 1,400 | 1,365 | 1,365 | +12 | +0.9% | 37,200 |
| 2024/03/29 | 1,377 | 1,380 | 1,350 | 1,353 | +6 | +0.4% | 32,100 |
| 2024/03/28 | 1,325 | 1,349 | 1,320 | 1,347 | +22 | +1.7% | 21,400 |
201～
250
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
