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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,221 | 1,250 | 1,220 | 1,244 | +28 | +2.3% | 25,100 |
| 2024/01/30 | 1,254 | 1,254 | 1,212 | 1,216 | -61 | -4.8% | 87,800 |
| 2024/01/29 | 1,277 | 1,287 | 1,264 | 1,277 | ±0 | ±0% | 35,000 |
| 2024/01/26 | 1,251 | 1,290 | 1,247 | 1,277 | +27 | +2.2% | 31,600 |
| 2024/01/25 | 1,249 | 1,268 | 1,233 | 1,250 | +5 | +0.4% | 17,400 |
| 2024/01/24 | 1,278 | 1,278 | 1,233 | 1,245 | -33 | -2.6% | 47,400 |
| 2024/01/23 | 1,256 | 1,290 | 1,256 | 1,278 | +23 | +1.8% | 36,600 |
| 2024/01/22 | 1,257 | 1,262 | 1,245 | 1,255 | +1 | +0.1% | 15,400 |
| 2024/01/19 | 1,260 | 1,265 | 1,245 | 1,254 | -2 | -0.2% | 8,900 |
| 2024/01/18 | 1,254 | 1,258 | 1,245 | 1,256 | +14 | +1.1% | 10,600 |
| 2024/01/17 | 1,253 | 1,256 | 1,242 | 1,242 | ±0 | ±0% | 19,600 |
| 2024/01/16 | 1,260 | 1,262 | 1,235 | 1,242 | -18 | -1.4% | 24,400 |
| 2024/01/15 | 1,241 | 1,265 | 1,236 | 1,260 | +19 | +1.5% | 27,000 |
| 2024/01/12 | 1,250 | 1,250 | 1,226 | 1,241 | ±0 | ±0% | 10,900 |
| 2024/01/11 | 1,262 | 1,262 | 1,240 | 1,241 | -14 | -1.1% | 17,000 |
| 2024/01/10 | 1,259 | 1,275 | 1,246 | 1,255 | -1 | -0.1% | 25,700 |
| 2024/01/09 | 1,217 | 1,256 | 1,217 | 1,256 | +46 | +3.8% | 40,300 |
| 2024/01/05 | 1,225 | 1,225 | 1,193 | 1,210 | -12 | -1% | 31,300 |
| 2024/01/04 | 1,224 | 1,224 | 1,202 | 1,222 | -2 | -0.2% | 18,000 |
| 2023/12/29 | 1,206 | 1,233 | 1,199 | 1,224 | +25 | +2.1% | 24,100 |
| 2023/12/28 | 1,151 | 1,205 | 1,138 | 1,199 | +54 | +4.7% | 43,700 |
| 2023/12/27 | 1,130 | 1,153 | 1,124 | 1,145 | +8 | +0.7% | 49,900 |
| 2023/12/26 | 1,151 | 1,153 | 1,132 | 1,137 | -15 | -1.3% | 48,600 |
| 2023/12/25 | 1,169 | 1,175 | 1,152 | 1,152 | -12 | -1% | 33,300 |
| 2023/12/22 | 1,178 | 1,192 | 1,164 | 1,164 | -8 | -0.7% | 24,300 |
| 2023/12/21 | 1,165 | 1,176 | 1,153 | 1,172 | -5 | -0.4% | 31,700 |
| 2023/12/20 | 1,175 | 1,183 | 1,168 | 1,177 | -3 | -0.3% | 21,000 |
| 2023/12/19 | 1,149 | 1,180 | 1,147 | 1,180 | +32 | +2.8% | 27,900 |
| 2023/12/18 | 1,160 | 1,160 | 1,134 | 1,148 | -26 | -2.2% | 31,100 |
| 2023/12/15 | 1,190 | 1,220 | 1,144 | 1,174 | -24 | -2% | 82,100 |
| 2023/12/14 | 1,237 | 1,245 | 1,192 | 1,198 | -26 | -2.1% | 43,600 |
| 2023/12/13 | 1,234 | 1,248 | 1,224 | 1,224 | -10 | -0.8% | 13,500 |
| 2023/12/12 | 1,245 | 1,249 | 1,229 | 1,234 | -3 | -0.2% | 17,400 |
| 2023/12/11 | 1,248 | 1,252 | 1,234 | 1,237 | -2 | -0.2% | 7,900 |
| 2023/12/08 | 1,260 | 1,263 | 1,227 | 1,239 | -22 | -1.7% | 22,900 |
| 2023/12/07 | 1,272 | 1,272 | 1,257 | 1,261 | -9 | -0.7% | 9,200 |
| 2023/12/06 | 1,260 | 1,283 | 1,260 | 1,270 | +24 | +1.9% | 16,800 |
| 2023/12/05 | 1,259 | 1,279 | 1,246 | 1,246 | -29 | -2.3% | 22,900 |
| 2023/12/04 | 1,243 | 1,275 | 1,238 | 1,275 | +38 | +3.1% | 29,600 |
| 2023/12/01 | 1,243 | 1,244 | 1,236 | 1,237 | +2 | +0.2% | 6,800 |
| 2023/11/30 | 1,243 | 1,243 | 1,229 | 1,235 | -7 | -0.6% | 16,100 |
| 2023/11/29 | 1,245 | 1,250 | 1,235 | 1,242 | -3 | -0.2% | 22,100 |
| 2023/11/28 | 1,242 | 1,255 | 1,242 | 1,245 | +4 | +0.3% | 12,500 |
| 2023/11/27 | 1,241 | 1,251 | 1,240 | 1,241 | +1 | +0.1% | 10,400 |
| 2023/11/24 | 1,247 | 1,248 | 1,237 | 1,240 | -5 | -0.4% | 16,600 |
| 2023/11/22 | 1,250 | 1,255 | 1,235 | 1,245 | -8 | -0.6% | 25,200 |
| 2023/11/21 | 1,250 | 1,257 | 1,240 | 1,253 | +8 | +0.6% | 20,300 |
| 2023/11/20 | 1,235 | 1,251 | 1,235 | 1,245 | +11 | +0.9% | 16,000 |
| 2023/11/17 | 1,227 | 1,237 | 1,224 | 1,234 | -1 | -0.1% | 15,800 |
| 2023/11/16 | 1,255 | 1,255 | 1,230 | 1,235 | -16 | -1.3% | 14,200 |
201～
250
件表示中 / 2218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 | 111,500円 | +8.5% | +36.7% | 0.67% | 19.70倍 | 3.64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 |
| トウキョベース | 29,500円 | +0.1% | +24.8% | 1.69% | 16.93倍 | 2.86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 | 115,700円 | -0.4% | - | 2.33% | - | 0.45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 |
| ジーフット | 28,500円 | -0.9% | - | 0.00% | 1239.13倍 | -1.22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 |
| サンデー | 111,900円 | +2.4% | +3.1% | 1.34% | 54.80倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
