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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,048 | 1,048 | 1,044 | 1,048 | +8 | +0.8% | 5,200 |
| 2022/05/30 | 1,049 | 1,049 | 1,039 | 1,040 | +7 | +0.7% | 4,800 |
| 2022/05/27 | 1,040 | 1,048 | 1,033 | 1,033 | -4 | -0.4% | 4,300 |
| 2022/05/26 | 1,043 | 1,043 | 1,037 | 1,037 | +1 | +0.1% | 1,500 |
| 2022/05/25 | 1,027 | 1,044 | 1,027 | 1,036 | -4 | -0.4% | 3,600 |
| 2022/05/24 | 1,034 | 1,040 | 1,027 | 1,040 | -5 | -0.5% | 5,100 |
| 2022/05/23 | 1,043 | 1,048 | 1,039 | 1,045 | +9 | +0.9% | 4,000 |
| 2022/05/20 | 1,038 | 1,038 | 1,026 | 1,036 | +15 | +1.5% | 1,800 |
| 2022/05/19 | 1,020 | 1,036 | 1,020 | 1,021 | +1 | +0.1% | 4,500 |
| 2022/05/18 | 1,036 | 1,039 | 1,020 | 1,020 | -2 | -0.2% | 2,100 |
| 2022/05/17 | 1,029 | 1,035 | 1,018 | 1,022 | -14 | -1.4% | 3,600 |
| 2022/05/16 | 1,026 | 1,036 | 1,026 | 1,036 | +13 | +1.3% | 2,500 |
| 2022/05/13 | 1,037 | 1,037 | 1,016 | 1,023 | +11 | +1.1% | 4,700 |
| 2022/05/12 | 1,045 | 1,045 | 1,012 | 1,012 | -33 | -3.2% | 5,300 |
| 2022/05/11 | 1,049 | 1,049 | 1,034 | 1,045 | -5 | -0.5% | 2,400 |
| 2022/05/10 | 1,031 | 1,050 | 1,030 | 1,050 | +16 | +1.5% | 3,300 |
| 2022/05/09 | 1,031 | 1,039 | 1,030 | 1,034 | +3 | +0.3% | 3,300 |
| 2022/05/06 | 1,049 | 1,049 | 1,031 | 1,031 | -8 | -0.8% | 4,800 |
| 2022/05/02 | 1,032 | 1,042 | 1,031 | 1,039 | +7 | +0.7% | 1,900 |
| 2022/04/28 | 1,051 | 1,051 | 1,030 | 1,032 | -10 | -1% | 4,500 |
| 2022/04/27 | 1,038 | 1,044 | 1,030 | 1,042 | +4 | +0.4% | 4,000 |
| 2022/04/26 | 1,037 | 1,038 | 1,024 | 1,038 | +3 | +0.3% | 2,400 |
| 2022/04/25 | 1,042 | 1,044 | 1,028 | 1,035 | -7 | -0.7% | 3,600 |
| 2022/04/22 | 1,045 | 1,045 | 1,025 | 1,042 | ±0 | ±0% | 7,800 |
| 2022/04/21 | 1,031 | 1,042 | 1,031 | 1,042 | +11 | +1.1% | 9,000 |
| 2022/04/20 | 1,032 | 1,036 | 1,023 | 1,031 | +5 | +0.5% | 7,500 |
| 2022/04/19 | 1,009 | 1,026 | 1,009 | 1,026 | +17 | +1.7% | 8,200 |
| 2022/04/18 | 1,009 | 1,017 | 1,006 | 1,009 | ±0 | ±0% | 6,800 |
| 2022/04/15 | 1,013 | 1,013 | 1,003 | 1,009 | -4 | -0.4% | 1,900 |
| 2022/04/14 | 1,009 | 1,014 | 1,006 | 1,013 | +14 | +1.4% | 2,900 |
| 2022/04/13 | 1,011 | 1,011 | 998 | 999 | -2 | -0.2% | 2,400 |
| 2022/04/12 | 1,005 | 1,005 | 996 | 1,001 | -10 | -1% | 3,200 |
| 2022/04/11 | 1,016 | 1,016 | 1,004 | 1,011 | +7 | +0.7% | 3,300 |
| 2022/04/08 | 1,010 | 1,010 | 1,001 | 1,004 | +6 | +0.6% | 2,500 |
| 2022/04/07 | 1,019 | 1,019 | 998 | 998 | -5 | -0.5% | 6,500 |
| 2022/04/06 | 1,013 | 1,020 | 1,003 | 1,003 | -10 | -1% | 9,200 |
| 2022/04/05 | 1,007 | 1,015 | 1,005 | 1,013 | +15 | +1.5% | 5,600 |
| 2022/04/04 | 1,000 | 1,004 | 997 | 998 | +1 | +0.1% | 4,400 |
| 2022/04/01 | 1,000 | 1,000 | 990 | 997 | +2 | +0.2% | 3,400 |
| 2022/03/31 | 980 | 999 | 980 | 995 | +1 | +0.1% | 6,400 |
| 2022/03/30 | 980 | 994 | 980 | 994 | +17 | +1.7% | 2,800 |
| 2022/03/29 | 981 | 986 | 977 | 977 | -3 | -0.3% | 4,400 |
| 2022/03/28 | 988 | 988 | 978 | 980 | -2 | -0.2% | 15,200 |
| 2022/03/25 | 991 | 995 | 981 | 982 | +1 | +0.1% | 2,900 |
| 2022/03/24 | 1,004 | 1,004 | 981 | 981 | -17 | -1.7% | 8,500 |
| 2022/03/23 | 999 | 1,004 | 996 | 998 | +2 | +0.2% | 4,300 |
| 2022/03/22 | 999 | 1,008 | 995 | 996 | -2 | -0.2% | 8,000 |
| 2022/03/18 | 1,002 | 1,002 | 984 | 998 | -1 | -0.1% | 3,500 |
| 2022/03/17 | 1,022 | 1,024 | 970 | 999 | -11 | -1.1% | 27,100 |
| 2022/03/16 | 980 | 1,012 | 977 | 1,010 | +39 | +4% | 25,100 |
751～
800
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
