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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,422 | 1,430 | 1,416 | 1,416 | +3 | +0.2% | 36,900 |
| 2024/07/23 | 1,414 | 1,418 | 1,408 | 1,413 | +6 | +0.4% | 29,300 |
| 2024/07/22 | 1,410 | 1,411 | 1,390 | 1,407 | +7 | +0.5% | 32,700 |
| 2024/07/19 | 1,397 | 1,404 | 1,378 | 1,400 | +22 | +1.6% | 39,100 |
| 2024/07/18 | 1,385 | 1,391 | 1,377 | 1,378 | -6 | -0.4% | 48,700 |
| 2024/07/17 | 1,395 | 1,399 | 1,383 | 1,384 | -10 | -0.7% | 46,400 |
| 2024/07/16 | 1,410 | 1,411 | 1,393 | 1,394 | -15 | -1.1% | 58,700 |
| 2024/07/12 | 1,408 | 1,410 | 1,397 | 1,409 | +1 | +0.1% | 25,800 |
| 2024/07/11 | 1,410 | 1,410 | 1,393 | 1,408 | -2 | -0.1% | 41,400 |
| 2024/07/10 | 1,420 | 1,421 | 1,409 | 1,410 | -10 | -0.7% | 27,900 |
| 2024/07/09 | 1,435 | 1,435 | 1,417 | 1,420 | -15 | -1% | 34,700 |
| 2024/07/08 | 1,447 | 1,452 | 1,435 | 1,435 | -11 | -0.8% | 24,700 |
| 2024/07/05 | 1,446 | 1,446 | 1,431 | 1,446 | ±0 | ±0% | 21,000 |
| 2024/07/04 | 1,455 | 1,455 | 1,438 | 1,446 | -2 | -0.1% | 29,400 |
| 2024/07/03 | 1,446 | 1,453 | 1,435 | 1,448 | +8 | +0.6% | 17,600 |
| 2024/07/02 | 1,444 | 1,459 | 1,432 | 1,440 | +1 | +0.1% | 30,200 |
| 2024/07/01 | 1,423 | 1,439 | 1,416 | 1,439 | +25 | +1.8% | 24,000 |
| 2024/06/28 | 1,431 | 1,435 | 1,414 | 1,414 | -12 | -0.8% | 39,200 |
| 2024/06/27 | 1,411 | 1,433 | 1,406 | 1,426 | +14 | +1% | 36,600 |
| 2024/06/26 | 1,409 | 1,419 | 1,403 | 1,412 | +3 | +0.2% | 22,100 |
| 2024/06/25 | 1,410 | 1,420 | 1,400 | 1,409 | -7 | -0.5% | 19,000 |
| 2024/06/24 | 1,440 | 1,440 | 1,416 | 1,416 | -16 | -1.1% | 24,400 |
| 2024/06/21 | 1,420 | 1,436 | 1,417 | 1,432 | +19 | +1.3% | 8,500 |
| 2024/06/20 | 1,434 | 1,434 | 1,405 | 1,413 | -12 | -0.8% | 11,500 |
| 2024/06/19 | 1,419 | 1,430 | 1,419 | 1,425 | +6 | +0.4% | 11,100 |
| 2024/06/18 | 1,418 | 1,422 | 1,410 | 1,419 | +14 | +1% | 18,300 |
| 2024/06/17 | 1,397 | 1,418 | 1,380 | 1,405 | +2 | +0.1% | 24,900 |
| 2024/06/14 | 1,420 | 1,431 | 1,372 | 1,403 | -52 | -3.6% | 80,800 |
| 2024/06/13 | 1,460 | 1,465 | 1,440 | 1,455 | -1 | -0.1% | 15,400 |
| 2024/06/12 | 1,475 | 1,480 | 1,445 | 1,456 | -16 | -1.1% | 19,900 |
| 2024/06/11 | 1,470 | 1,480 | 1,460 | 1,472 | +2 | +0.1% | 17,200 |
| 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 |
201～
250
件表示中 / 2336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 | 114,000円 | +8.5% | +36.7% | 0.66% | 20.14倍 | 2.17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 | 119,600円 | +5.2% | +9.5% | 1.67% | 8.02倍 | 1.00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 |
| トウキョベース | 29,000円 | +11.4% | +8.5% | 2.07% | 14.00倍 | 2.47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 | 112,600円 | +0.4% | - | 2.40% | 173.50倍 | 0.47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 |
| ナルミヤ | 121,900円 | +12.4% | +42.1% | 4.76% | 7.26倍 | 1.71倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
市場注目の銘柄
チャート関連のコラム
