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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 954 | 955 | 947 | 947 | -8 | -0.8% | 5,300 |
| 2022/09/22 | 941 | 955 | 941 | 955 | +8 | +0.8% | 4,100 |
| 2022/09/21 | 942 | 947 | 942 | 947 | +2 | +0.2% | 2,800 |
| 2022/09/20 | 937 | 950 | 937 | 945 | +8 | +0.9% | 5,900 |
| 2022/09/16 | 936 | 940 | 935 | 937 | -6 | -0.6% | 8,500 |
| 2022/09/15 | 955 | 959 | 938 | 943 | -11 | -1.2% | 21,800 |
| 2022/09/14 | 968 | 970 | 951 | 954 | -14 | -1.4% | 15,000 |
| 2022/09/13 | 965 | 975 | 963 | 968 | +6 | +0.6% | 6,700 |
| 2022/09/12 | 953 | 962 | 952 | 962 | +12 | +1.3% | 2,700 |
| 2022/09/09 | 965 | 965 | 950 | 950 | -5 | -0.5% | 8,200 |
| 2022/09/08 | 955 | 955 | 950 | 955 | +6 | +0.6% | 2,400 |
| 2022/09/07 | 957 | 957 | 947 | 949 | -9 | -0.9% | 11,700 |
| 2022/09/06 | 957 | 960 | 957 | 958 | -1 | -0.1% | 2,500 |
| 2022/09/05 | 961 | 962 | 957 | 959 | -2 | -0.2% | 5,000 |
| 2022/09/02 | 964 | 964 | 960 | 961 | +1 | +0.1% | 2,800 |
| 2022/09/01 | 965 | 969 | 960 | 960 | -5 | -0.5% | 6,300 |
| 2022/08/31 | 973 | 973 | 965 | 965 | -4 | -0.4% | 6,300 |
| 2022/08/30 | 966 | 970 | 965 | 969 | +6 | +0.6% | 4,000 |
| 2022/08/29 | 963 | 969 | 961 | 963 | -8 | -0.8% | 5,500 |
| 2022/08/26 | 967 | 971 | 967 | 971 | +4 | +0.4% | 2,500 |
| 2022/08/25 | 973 | 973 | 967 | 967 | -2 | -0.2% | 2,500 |
| 2022/08/24 | 970 | 977 | 965 | 969 | -1 | -0.1% | 4,200 |
| 2022/08/23 | 961 | 971 | 961 | 970 | +3 | +0.3% | 4,600 |
| 2022/08/22 | 963 | 973 | 961 | 967 | ±0 | ±0% | 5,000 |
| 2022/08/19 | 975 | 975 | 965 | 967 | +3 | +0.3% | 5,400 |
| 2022/08/18 | 962 | 969 | 962 | 964 | +2 | +0.2% | 7,000 |
| 2022/08/17 | 963 | 965 | 961 | 962 | ±0 | ±0% | 5,400 |
| 2022/08/16 | 966 | 968 | 961 | 962 | -11 | -1.1% | 17,500 |
| 2022/08/15 | 971 | 980 | 969 | 973 | -2 | -0.2% | 11,000 |
| 2022/08/12 | 967 | 990 | 967 | 975 | +7 | +0.7% | 5,000 |
| 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 |
701～
750
件表示中 / 2387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 | 113,800円 | +8.5% | +36.7% | 0.66% | 20.11倍 | 2.16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 |
| はるやま | 74,700円 | +3.8% | +3.7% | 2.07% | 23.72倍 | 0.49倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ジーフット | 28,900円 | 0.0% | - | 0.00% | 1256.52倍 | -1.17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 |
| ハルメクＨＤ | 111,200円 | +3.2% | +42.2% | 2.70% | 13.60倍 | 1.49倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| マキヤ | 113,400円 | +5.6% | +2.3% | 2.65% | 7.46倍 | 0.54倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
市場注目の銘柄
チャート関連のコラム
