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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 973 | 975 | 968 | 968 | -6 | -0.6% | 8,600 |
| 2022/08/09 | 986 | 986 | 974 | 974 | -5 | -0.5% | 3,900 |
| 2022/08/08 | 989 | 989 | 978 | 979 | -3 | -0.3% | 3,700 |
| 2022/08/05 | 981 | 983 | 976 | 982 | +1 | +0.1% | 2,100 |
| 2022/08/04 | 972 | 981 | 972 | 981 | +9 | +0.9% | 3,900 |
| 2022/08/03 | 979 | 979 | 970 | 972 | -7 | -0.7% | 11,600 |
| 2022/08/02 | 982 | 983 | 979 | 979 | -3 | -0.3% | 6,800 |
| 2022/08/01 | 984 | 987 | 980 | 982 | -5 | -0.5% | 11,500 |
| 2022/07/29 | 987 | 988 | 980 | 987 | +2 | +0.2% | 12,200 |
| 2022/07/28 | 956 | 990 | 956 | 985 | -33 | -3.2% | 44,500 |
| 2022/07/27 | 1,008 | 1,020 | 1,008 | 1,018 | +4 | +0.4% | 34,200 |
| 2022/07/26 | 1,012 | 1,014 | 1,008 | 1,014 | +6 | +0.6% | 10,300 |
| 2022/07/25 | 1,010 | 1,014 | 1,008 | 1,008 | -3 | -0.3% | 13,700 |
| 2022/07/22 | 1,015 | 1,015 | 1,008 | 1,011 | -2 | -0.2% | 15,200 |
| 2022/07/21 | 1,012 | 1,015 | 1,012 | 1,013 | +1 | +0.1% | 7,000 |
| 2022/07/20 | 1,012 | 1,016 | 1,009 | 1,012 | +2 | +0.2% | 8,400 |
| 2022/07/19 | 1,014 | 1,015 | 1,005 | 1,010 | +1 | +0.1% | 9,800 |
| 2022/07/15 | 1,008 | 1,009 | 1,005 | 1,009 | +6 | +0.6% | 6,600 |
| 2022/07/14 | 1,005 | 1,006 | 999 | 1,003 | +5 | +0.5% | 6,500 |
| 2022/07/13 | 998 | 1,003 | 998 | 998 | ±0 | ±0% | 9,200 |
| 2022/07/12 | 1,012 | 1,012 | 998 | 998 | -15 | -1.5% | 19,900 |
| 2022/07/11 | 1,003 | 1,013 | 1,001 | 1,013 | +11 | +1.1% | 8,900 |
| 2022/07/08 | 1,002 | 1,004 | 999 | 1,002 | ±0 | ±0% | 7,400 |
| 2022/07/07 | 1,002 | 1,004 | 999 | 1,002 | +4 | +0.4% | 5,200 |
| 2022/07/06 | 993 | 1,002 | 993 | 998 | -2 | -0.2% | 7,700 |
| 2022/07/05 | 1,001 | 1,002 | 997 | 1,000 | -1 | -0.1% | 8,700 |
| 2022/07/04 | 994 | 1,001 | 992 | 1,001 | +7 | +0.7% | 15,100 |
| 2022/07/01 | 1,002 | 1,002 | 993 | 994 | -8 | -0.8% | 12,900 |
| 2022/06/30 | 1,000 | 1,002 | 998 | 1,002 | +8 | +0.8% | 14,800 |
| 2022/06/29 | 984 | 1,000 | 984 | 994 | +9 | +0.9% | 22,700 |
| 2022/06/28 | 976 | 985 | 975 | 985 | ±0 | ±0% | 90,400 |
| 2022/06/27 | 990 | 995 | 984 | 985 | -11 | -1.1% | 44,300 |
| 2022/06/24 | 998 | 998 | 987 | 996 | -2 | -0.2% | 21,900 |
| 2022/06/23 | 1,000 | 1,001 | 998 | 998 | -8 | -0.8% | 20,000 |
| 2022/06/22 | 1,013 | 1,014 | 1,000 | 1,006 | -21 | -2% | 12,100 |
| 2022/06/21 | 1,016 | 1,033 | 1,016 | 1,027 | +11 | +1.1% | 5,000 |
| 2022/06/20 | 1,039 | 1,040 | 1,016 | 1,016 | -14 | -1.4% | 4,400 |
| 2022/06/17 | 1,033 | 1,033 | 1,003 | 1,030 | -3 | -0.3% | 7,000 |
| 2022/06/16 | 1,033 | 1,046 | 1,033 | 1,033 | -5 | -0.5% | 4,000 |
| 2022/06/15 | 1,039 | 1,046 | 1,032 | 1,038 | -7 | -0.7% | 4,600 |
| 2022/06/14 | 1,080 | 1,080 | 1,027 | 1,045 | -35 | -3.2% | 21,500 |
| 2022/06/13 | 1,089 | 1,115 | 1,080 | 1,080 | -3 | -0.3% | 24,400 |
| 2022/06/10 | 1,075 | 1,099 | 1,069 | 1,083 | +10 | +0.9% | 14,000 |
| 2022/06/09 | 1,063 | 1,075 | 1,063 | 1,073 | +10 | +0.9% | 2,800 |
| 2022/06/08 | 1,059 | 1,073 | 1,059 | 1,063 | +1 | +0.1% | 8,600 |
| 2022/06/07 | 1,063 | 1,065 | 1,060 | 1,062 | -1 | -0.1% | 3,400 |
| 2022/06/06 | 1,063 | 1,067 | 1,054 | 1,063 | +6 | +0.6% | 7,300 |
| 2022/06/03 | 1,051 | 1,058 | 1,051 | 1,057 | +5 | +0.5% | 5,900 |
| 2022/06/02 | 1,037 | 1,052 | 1,037 | 1,052 | +1 | +0.1% | 4,900 |
| 2022/06/01 | 1,047 | 1,054 | 1,047 | 1,051 | +3 | +0.3% | 8,000 |
701～
750
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
