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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,197 | 1,197 | 1,171 | 1,176 | -6 | -0.5% | 26,000 |
| 2025/06/12 | 1,193 | 1,193 | 1,180 | 1,182 | -5 | -0.4% | 16,400 |
| 2025/06/11 | 1,182 | 1,187 | 1,177 | 1,187 | +7 | +0.6% | 12,600 |
| 2025/06/10 | 1,169 | 1,181 | 1,169 | 1,180 | +12 | +1% | 22,800 |
| 2025/06/09 | 1,167 | 1,169 | 1,163 | 1,168 | +6 | +0.5% | 8,400 |
| 2025/06/06 | 1,163 | 1,166 | 1,161 | 1,162 | -3 | -0.3% | 10,400 |
| 2025/06/05 | 1,166 | 1,170 | 1,165 | 1,165 | -1 | -0.1% | 10,100 |
| 2025/06/04 | 1,166 | 1,168 | 1,164 | 1,166 | +1 | +0.1% | 11,400 |
| 2025/06/03 | 1,165 | 1,169 | 1,163 | 1,165 | -3 | -0.3% | 7,200 |
| 2025/06/02 | 1,171 | 1,176 | 1,162 | 1,168 | +6 | +0.5% | 21,400 |
| 2025/05/30 | 1,159 | 1,164 | 1,157 | 1,162 | +5 | +0.4% | 14,600 |
| 2025/05/29 | 1,160 | 1,166 | 1,157 | 1,157 | -3 | -0.3% | 19,800 |
| 2025/05/28 | 1,166 | 1,169 | 1,160 | 1,160 | -2 | -0.2% | 12,300 |
| 2025/05/27 | 1,155 | 1,164 | 1,155 | 1,162 | +14 | +1.2% | 16,300 |
| 2025/05/26 | 1,145 | 1,156 | 1,145 | 1,148 | +6 | +0.5% | 14,800 |
| 2025/05/23 | 1,142 | 1,148 | 1,142 | 1,142 | +2 | +0.2% | 8,800 |
| 2025/05/22 | 1,144 | 1,148 | 1,138 | 1,140 | -5 | -0.4% | 15,500 |
| 2025/05/21 | 1,153 | 1,155 | 1,143 | 1,145 | -9 | -0.8% | 22,500 |
| 2025/05/20 | 1,168 | 1,168 | 1,154 | 1,154 | -8 | -0.7% | 14,300 |
| 2025/05/19 | 1,165 | 1,176 | 1,162 | 1,162 | -4 | -0.3% | 22,600 |
| 2025/05/16 | 1,164 | 1,166 | 1,155 | 1,166 | +3 | +0.3% | 7,700 |
| 2025/05/15 | 1,153 | 1,165 | 1,149 | 1,163 | +4 | +0.3% | 13,100 |
| 2025/05/14 | 1,159 | 1,164 | 1,150 | 1,159 | ±0 | ±0% | 17,000 |
| 2025/05/13 | 1,177 | 1,177 | 1,159 | 1,159 | -3 | -0.3% | 26,400 |
| 2025/05/12 | 1,179 | 1,182 | 1,162 | 1,162 | -11 | -0.9% | 26,500 |
| 2025/05/09 | 1,167 | 1,177 | 1,161 | 1,173 | +8 | +0.7% | 26,600 |
| 2025/05/08 | 1,155 | 1,165 | 1,143 | 1,165 | +15 | +1.3% | 20,600 |
| 2025/05/07 | 1,143 | 1,157 | 1,141 | 1,150 | +11 | +1% | 25,000 |
| 2025/05/02 | 1,140 | 1,143 | 1,130 | 1,139 | -3 | -0.3% | 16,100 |
| 2025/05/01 | 1,152 | 1,152 | 1,142 | 1,142 | ±0 | ±0% | 11,100 |
| 2025/04/30 | 1,160 | 1,160 | 1,140 | 1,142 | -10 | -0.9% | 24,700 |
| 2025/04/28 | 1,160 | 1,162 | 1,140 | 1,152 | -13 | -1.1% | 45,900 |
| 2025/04/25 | 1,158 | 1,166 | 1,158 | 1,165 | +7 | +0.6% | 17,200 |
| 2025/04/24 | 1,158 | 1,165 | 1,154 | 1,158 | +3 | +0.3% | 19,400 |
| 2025/04/23 | 1,165 | 1,166 | 1,150 | 1,155 | +5 | +0.4% | 28,100 |
| 2025/04/22 | 1,125 | 1,150 | 1,125 | 1,150 | +33 | +3% | 28,000 |
| 2025/04/21 | 1,123 | 1,130 | 1,114 | 1,117 | -3 | -0.3% | 39,600 |
| 2025/04/18 | 1,107 | 1,121 | 1,103 | 1,120 | +13 | +1.2% | 49,000 |
| 2025/04/17 | 1,100 | 1,108 | 1,097 | 1,107 | +7 | +0.6% | 24,800 |
| 2025/04/16 | 1,100 | 1,107 | 1,095 | 1,100 | +7 | +0.6% | 30,800 |
| 2025/04/15 | 1,133 | 1,133 | 1,086 | 1,093 | -25 | -2.2% | 102,000 |
| 2025/04/14 | 1,120 | 1,125 | 1,112 | 1,118 | +16 | +1.5% | 57,000 |
| 2025/04/11 | 1,069 | 1,108 | 1,065 | 1,102 | +10 | +0.9% | 26,900 |
| 2025/04/10 | 1,108 | 1,109 | 1,082 | 1,092 | +38 | +3.6% | 39,500 |
| 2025/04/09 | 1,056 | 1,061 | 1,030 | 1,054 | -4 | -0.4% | 47,600 |
| 2025/04/08 | 1,042 | 1,066 | 1,032 | 1,058 | +58 | +5.8% | 78,400 |
| 2025/04/07 | 1,000 | 1,029 | 990 | 1,000 | -70 | -6.5% | 145,000 |
| 2025/04/04 | 1,092 | 1,107 | 1,057 | 1,070 | -40 | -3.6% | 79,100 |
| 2025/04/03 | 1,098 | 1,123 | 1,090 | 1,110 | -18 | -1.6% | 54,700 |
| 2025/04/02 | 1,141 | 1,142 | 1,128 | 1,128 | -20 | -1.7% | 31,500 |
1～
50
件表示中 / 2352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 | 117,600円 | +8.5% | +36.7% | 0.64% | 20.78倍 | 2.24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 |
| 串カツ田中 | 142,100円 | +19.2% | +35.9% | 0.91% | 21.06倍 | 5.29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 |
| ナルミヤ | 128,900円 | +12.4% | +42.1% | 4.50% | 7.68倍 | 1.81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 |
| ペッパー | 21,100円 | +2.3% | +24.3% | 0.00% | 234.44倍 | 4.03倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| サツドラＨＤ | 88,400円 | +4.7% | +1.0% | 1.13% | 25.34倍 | 1.28倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
市場注目の銘柄
チャート関連のコラム
