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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/15 | 1,247 | 1,254 | 1,242 | 1,251 | +13 | +1.1% | 17,500 |
| 2023/11/14 | 1,236 | 1,241 | 1,221 | 1,238 | +23 | +1.9% | 27,400 |
| 2023/11/13 | 1,221 | 1,228 | 1,214 | 1,215 | -6 | -0.5% | 16,200 |
| 2023/11/10 | 1,220 | 1,230 | 1,213 | 1,221 | -2 | -0.2% | 13,100 |
| 2023/11/09 | 1,236 | 1,241 | 1,219 | 1,223 | -20 | -1.6% | 21,200 |
| 2023/11/08 | 1,247 | 1,255 | 1,228 | 1,243 | +9 | +0.7% | 43,000 |
| 2023/11/07 | 1,243 | 1,250 | 1,219 | 1,234 | -3 | -0.2% | 40,900 |
| 2023/11/06 | 1,220 | 1,242 | 1,220 | 1,237 | +22 | +1.8% | 31,500 |
| 2023/11/02 | 1,199 | 1,215 | 1,195 | 1,215 | +21 | +1.8% | 28,500 |
| 2023/11/01 | 1,177 | 1,201 | 1,177 | 1,194 | +28 | +2.4% | 49,800 |
| 2023/10/31 | 1,148 | 1,177 | 1,138 | 1,166 | +21 | +1.8% | 45,800 |
| 2023/10/30 | 1,157 | 1,157 | 1,135 | 1,145 | -13 | -1.1% | 25,600 |
| 2023/10/27 | 1,132 | 1,158 | 1,132 | 1,158 | +34 | +3% | 72,000 |
| 2023/10/26 | 1,130 | 1,135 | 1,119 | 1,124 | -12 | -1.1% | 33,500 |
| 2023/10/25 | 1,134 | 1,146 | 1,129 | 1,136 | +6 | +0.5% | 71,300 |
| 2023/10/24 | 1,122 | 1,135 | 1,110 | 1,130 | +9 | +0.8% | 51,000 |
| 2023/10/23 | 1,130 | 1,138 | 1,121 | 1,121 | -2 | -0.2% | 29,900 |
| 2023/10/20 | 1,115 | 1,133 | 1,101 | 1,123 | +3 | +0.3% | 57,300 |
| 2023/10/19 | 1,125 | 1,134 | 1,116 | 1,120 | -18 | -1.6% | 67,800 |
| 2023/10/18 | 1,130 | 1,142 | 1,113 | 1,138 | -43 | -3.6% | 266,700 |
| 2023/10/17 | 1,202 | 1,219 | 1,171 | 1,181 | -38 | -3.1% | 107,500 |
| 2023/10/16 | 1,242 | 1,246 | 1,216 | 1,219 | -50 | -3.9% | 36,400 |
| 2023/10/13 | 1,299 | 1,317 | 1,261 | 1,269 | -44 | -3.4% | 32,400 |
| 2023/10/12 | 1,301 | 1,321 | 1,274 | 1,313 | -25 | -1.9% | 64,000 |
| 2023/10/11 | 1,360 | 1,360 | 1,338 | 1,338 | -2 | -0.1% | 13,100 |
| 2023/10/10 | 1,377 | 1,377 | 1,335 | 1,340 | -23 | -1.7% | 36,700 |
| 2023/10/06 | 1,355 | 1,367 | 1,345 | 1,363 | +7 | +0.5% | 21,400 |
| 2023/10/05 | 1,326 | 1,363 | 1,326 | 1,356 | +27 | +2% | 41,900 |
| 2023/10/04 | 1,330 | 1,345 | 1,310 | 1,329 | -19 | -1.4% | 34,300 |
| 2023/10/03 | 1,390 | 1,398 | 1,348 | 1,348 | -42 | -3% | 45,000 |
| 2023/10/02 | 1,425 | 1,433 | 1,390 | 1,390 | -28 | -2% | 21,000 |
| 2023/09/29 | 1,409 | 1,425 | 1,396 | 1,418 | +28 | +2% | 23,600 |
| 2023/09/28 | 1,410 | 1,430 | 1,382 | 1,390 | -30 | -2.1% | 36,900 |
| 2023/09/27 | 1,422 | 1,427 | 1,402 | 1,420 | -15 | -1% | 27,900 |
| 2023/09/26 | 1,460 | 1,460 | 1,422 | 1,435 | -24 | -1.6% | 27,300 |
| 2023/09/25 | 1,464 | 1,469 | 1,433 | 1,459 | -13 | -0.9% | 30,800 |
| 2023/09/22 | 1,462 | 1,478 | 1,451 | 1,472 | +4 | +0.3% | 16,000 |
| 2023/09/21 | 1,510 | 1,526 | 1,468 | 1,468 | -46 | -3% | 21,600 |
| 2023/09/20 | 1,460 | 1,553 | 1,440 | 1,514 | +50 | +3.4% | 83,500 |
| 2023/09/19 | 1,377 | 1,464 | 1,377 | 1,464 | +83 | +6% | 66,900 |
| 2023/09/15 | 1,410 | 1,411 | 1,335 | 1,381 | -107 | -7.2% | 197,600 |
| 2023/09/14 | 1,511 | 1,555 | 1,478 | 1,488 | -19 | -1.3% | 97,500 |
| 2023/09/13 | 1,505 | 1,508 | 1,491 | 1,507 | +2 | +0.1% | 11,700 |
| 2023/09/12 | 1,509 | 1,522 | 1,492 | 1,505 | +5 | +0.3% | 19,900 |
| 2023/09/11 | 1,492 | 1,511 | 1,489 | 1,500 | +4 | +0.3% | 18,100 |
| 2023/09/08 | 1,472 | 1,496 | 1,472 | 1,496 | +10 | +0.7% | 10,300 |
| 2023/09/07 | 1,482 | 1,492 | 1,474 | 1,486 | -5 | -0.3% | 13,700 |
401～
450
件表示中 / 2371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 | 118,800円 | +8.5% | +36.7% | 0.63% | 20.99倍 | 2.27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 | 129,200円 | +5.2% | +9.5% | 1.55% | 8.67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 | 143,200円 | +19.2% | +35.9% | 0.91% | 21.22倍 | 5.34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 |
| 千趣会 | 24,200円 | -7.9% | - | 0.00% | 2.73倍 | 0.84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 |
| ヤマザワ | 114,800円 | +0.4% | - | 2.35% | 176.89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 |
市場注目の銘柄
チャート関連のコラム
