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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,473 | 1,476 | 1,438 | 1,465 | -12 | -0.8% | 26,600 |
| 2023/08/16 | 1,491 | 1,497 | 1,474 | 1,477 | -23 | -1.5% | 18,500 |
| 2023/08/15 | 1,491 | 1,504 | 1,484 | 1,500 | -5 | -0.3% | 13,600 |
| 2023/08/14 | 1,515 | 1,515 | 1,488 | 1,505 | -6 | -0.4% | 11,500 |
| 2023/08/10 | 1,465 | 1,512 | 1,462 | 1,511 | +46 | +3.1% | 21,100 |
| 2023/08/09 | 1,477 | 1,477 | 1,456 | 1,465 | -15 | -1% | 12,200 |
| 2023/08/08 | 1,514 | 1,514 | 1,476 | 1,480 | -27 | -1.8% | 13,900 |
| 2023/08/07 | 1,489 | 1,507 | 1,468 | 1,507 | +27 | +1.8% | 17,100 |
| 2023/08/04 | 1,458 | 1,486 | 1,448 | 1,480 | +22 | +1.5% | 21,400 |
| 2023/08/03 | 1,450 | 1,464 | 1,444 | 1,458 | +3 | +0.2% | 28,600 |
| 2023/08/02 | 1,500 | 1,500 | 1,452 | 1,455 | -49 | -3.3% | 42,900 |
| 2023/08/01 | 1,492 | 1,514 | 1,469 | 1,504 | +11 | +0.7% | 30,000 |
| 2023/07/31 | 1,505 | 1,515 | 1,480 | 1,493 | -16 | -1.1% | 59,100 |
| 2023/07/28 | 1,552 | 1,575 | 1,486 | 1,509 | -151 | -9.1% | 135,000 |
| 2023/07/27 | 1,668 | 1,672 | 1,635 | 1,660 | +10 | +0.6% | 78,500 |
| 2023/07/26 | 1,647 | 1,651 | 1,621 | 1,650 | +10 | +0.6% | 45,300 |
| 2023/07/25 | 1,672 | 1,672 | 1,630 | 1,640 | -9 | -0.5% | 38,700 |
| 2023/07/24 | 1,681 | 1,694 | 1,642 | 1,649 | -27 | -1.6% | 47,500 |
| 2023/07/21 | 1,695 | 1,701 | 1,662 | 1,676 | -12 | -0.7% | 42,600 |
| 2023/07/20 | 1,671 | 1,704 | 1,658 | 1,688 | +22 | +1.3% | 56,600 |
| 2023/07/19 | 1,625 | 1,673 | 1,620 | 1,666 | +26 | +1.6% | 58,100 |
| 2023/07/18 | 1,589 | 1,643 | 1,578 | 1,640 | +80 | +5.1% | 51,000 |
| 2023/07/14 | 1,600 | 1,606 | 1,540 | 1,560 | -25 | -1.6% | 54,700 |
| 2023/07/13 | 1,616 | 1,620 | 1,573 | 1,585 | -47 | -2.9% | 79,400 |
| 2023/07/12 | 1,696 | 1,702 | 1,629 | 1,632 | -56 | -3.3% | 60,700 |
| 2023/07/11 | 1,743 | 1,743 | 1,682 | 1,688 | -27 | -1.6% | 50,700 |
| 2023/07/10 | 1,729 | 1,758 | 1,708 | 1,715 | +26 | +1.5% | 54,400 |
| 2023/07/07 | 1,699 | 1,705 | 1,661 | 1,689 | -16 | -0.9% | 54,200 |
| 2023/07/06 | 1,711 | 1,760 | 1,676 | 1,705 | +11 | +0.6% | 80,400 |
| 2023/07/05 | 1,730 | 1,734 | 1,688 | 1,694 | -26 | -1.5% | 63,500 |
| 2023/07/04 | 1,688 | 1,727 | 1,654 | 1,720 | +74 | +4.5% | 76,600 |
| 2023/07/03 | 1,640 | 1,662 | 1,602 | 1,646 | +33 | +2% | 71,600 |
| 2023/06/30 | 1,546 | 1,648 | 1,545 | 1,613 | +60 | +3.9% | 170,400 |
| 2023/06/29 | 1,497 | 1,590 | 1,485 | 1,553 | +158 | +11.3% | 301,800 |
| 2023/06/28 | 1,427 | 1,427 | 1,391 | 1,395 | -18 | -1.3% | 35,900 |
| 2023/06/27 | 1,434 | 1,434 | 1,408 | 1,413 | -19 | -1.3% | 14,900 |
| 2023/06/26 | 1,477 | 1,477 | 1,424 | 1,432 | -21 | -1.4% | 31,100 |
| 2023/06/23 | 1,455 | 1,477 | 1,426 | 1,453 | +28 | +2% | 46,600 |
| 2023/06/22 | 1,450 | 1,462 | 1,420 | 1,425 | -49 | -3.3% | 45,100 |
| 2023/06/21 | 1,503 | 1,510 | 1,472 | 1,474 | -29 | -1.9% | 51,500 |
| 2023/06/20 | 1,425 | 1,510 | 1,419 | 1,503 | +78 | +5.5% | 65,000 |
| 2023/06/19 | 1,401 | 1,444 | 1,375 | 1,425 | +35 | +2.5% | 48,400 |
| 2023/06/16 | 1,429 | 1,429 | 1,382 | 1,390 | -39 | -2.7% | 44,800 |
| 2023/06/15 | 1,410 | 1,447 | 1,400 | 1,429 | +29 | +2.1% | 43,500 |
| 2023/06/14 | 1,486 | 1,486 | 1,357 | 1,400 | -117 | -7.7% | 149,200 |
| 2023/06/13 | 1,525 | 1,568 | 1,504 | 1,517 | +2 | +0.1% | 115,700 |
| 2023/06/12 | 1,507 | 1,518 | 1,480 | 1,515 | +18 | +1.2% | 43,900 |
| 2023/06/09 | 1,480 | 1,527 | 1,472 | 1,497 | +29 | +2% | 36,500 |
| 2023/06/08 | 1,470 | 1,495 | 1,460 | 1,468 | -17 | -1.1% | 34,400 |
| 2023/06/07 | 1,530 | 1,550 | 1,471 | 1,485 | -45 | -2.9% | 48,100 |
451～
500
件表示中 / 2357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 | 120,100円 | +8.5% | +36.7% | 0.62% | 21.22倍 | 2.29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 | 125,900円 | +5.2% | +9.5% | 1.59% | 8.44倍 | 1.06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 | 143,000円 | +19.2% | +35.9% | 0.91% | 21.20倍 | 5.33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 | 129,600円 | +12.4% | +42.1% | 4.48% | 7.72倍 | 1.82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 | 21,400円 | +2.3% | +24.3% | 0.00% | 237.78倍 | 4.09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 |
市場注目の銘柄
チャート関連のコラム
