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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/03/27 | 1,306 | 1,327 | 1,301 | 1,325 | +19 | +1.5% | 19,000 |
| 2024/03/26 | 1,334 | 1,350 | 1,303 | 1,306 | +2 | +0.2% | 36,400 |
| 2024/03/25 | 1,275 | 1,305 | 1,270 | 1,304 | +39 | +3.1% | 37,900 |
| 2024/03/22 | 1,238 | 1,265 | 1,235 | 1,265 | +42 | +3.4% | 26,300 |
| 2024/03/21 | 1,239 | 1,239 | 1,219 | 1,223 | ±0 | ±0% | 17,100 |
| 2024/03/19 | 1,223 | 1,236 | 1,220 | 1,223 | ±0 | ±0% | 11,800 |
| 2024/03/18 | 1,213 | 1,230 | 1,213 | 1,223 | +14 | +1.2% | 15,600 |
| 2024/03/15 | 1,227 | 1,234 | 1,200 | 1,209 | -13 | -1.1% | 22,000 |
| 2024/03/14 | 1,207 | 1,222 | 1,200 | 1,222 | +12 | +1% | 20,000 |
| 2024/03/13 | 1,221 | 1,237 | 1,207 | 1,210 | -5 | -0.4% | 11,900 |
| 2024/03/12 | 1,212 | 1,223 | 1,206 | 1,215 | +2 | +0.2% | 6,300 |
| 2024/03/11 | 1,231 | 1,231 | 1,206 | 1,213 | -28 | -2.3% | 22,700 |
| 2024/03/08 | 1,223 | 1,244 | 1,221 | 1,241 | +8 | +0.6% | 14,800 |
| 2024/03/07 | 1,245 | 1,247 | 1,233 | 1,233 | -12 | -1% | 6,700 |
| 2024/03/06 | 1,240 | 1,245 | 1,221 | 1,245 | +5 | +0.4% | 5,600 |
| 2024/03/05 | 1,226 | 1,240 | 1,215 | 1,240 | +14 | +1.1% | 15,200 |
| 2024/03/04 | 1,250 | 1,250 | 1,226 | 1,226 | -21 | -1.7% | 13,100 |
| 2024/03/01 | 1,266 | 1,267 | 1,244 | 1,247 | -10 | -0.8% | 12,800 |
| 2024/02/29 | 1,280 | 1,280 | 1,256 | 1,257 | -27 | -2.1% | 18,800 |
| 2024/02/28 | 1,277 | 1,287 | 1,273 | 1,284 | +7 | +0.5% | 13,900 |
| 2024/02/27 | 1,265 | 1,277 | 1,254 | 1,277 | +23 | +1.8% | 15,000 |
| 2024/02/26 | 1,250 | 1,260 | 1,241 | 1,254 | +16 | +1.3% | 8,400 |
| 2024/02/22 | 1,260 | 1,260 | 1,233 | 1,238 | -12 | -1% | 13,000 |
| 2024/02/21 | 1,270 | 1,271 | 1,243 | 1,250 | -14 | -1.1% | 9,300 |
| 2024/02/20 | 1,250 | 1,267 | 1,240 | 1,264 | +17 | +1.4% | 19,900 |
| 2024/02/19 | 1,222 | 1,248 | 1,222 | 1,247 | +33 | +2.7% | 12,900 |
| 2024/02/16 | 1,202 | 1,223 | 1,202 | 1,214 | +10 | +0.8% | 9,600 |
| 2024/02/15 | 1,255 | 1,255 | 1,204 | 1,204 | -37 | -3% | 22,500 |
| 2024/02/14 | 1,255 | 1,256 | 1,241 | 1,241 | -19 | -1.5% | 7,200 |
| 2024/02/13 | 1,267 | 1,267 | 1,241 | 1,260 | ±0 | ±0% | 13,500 |
| 2024/02/09 | 1,259 | 1,275 | 1,251 | 1,260 | +5 | +0.4% | 13,400 |
| 2024/02/08 | 1,249 | 1,263 | 1,232 | 1,255 | +10 | +0.8% | 14,300 |
| 2024/02/07 | 1,275 | 1,275 | 1,234 | 1,245 | -28 | -2.2% | 18,500 |
| 2024/02/06 | 1,260 | 1,276 | 1,250 | 1,273 | +22 | +1.8% | 19,500 |
| 2024/02/05 | 1,248 | 1,254 | 1,238 | 1,251 | +13 | +1.1% | 8,500 |
| 2024/02/02 | 1,249 | 1,255 | 1,236 | 1,238 | +1 | +0.1% | 7,900 |
| 2024/02/01 | 1,248 | 1,269 | 1,237 | 1,237 | -7 | -0.6% | 22,000 |
| 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 |
351～
400
件表示中 / 2415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 | 114,100円 | +8.5% | +36.7% | 0.66% | 20.16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 |
| ＡＰＨＤ | 98,000円 | -5.1% | +50.2% | 0.00% | 19.28倍 | -8.83倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ヤマザワ | 114,900円 | +0.4% | - | 2.35% | 177.04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 |
| ハークスレイ | 65,500円 | +16.7% | -23.2% | 4.27% | 12.11倍 | 0.49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 |
| ジーフット | 28,200円 | 0.0% | - | 0.00% | 1226.09倍 | -1.13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
