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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 1,102 | 1,102 | 1,084 | 1,093 | -19 | -1.7% | 9,700 |
| 2021/07/30 | 1,122 | 1,122 | 1,080 | 1,112 | +7 | +0.6% | 13,100 |
| 2021/07/29 | 1,096 | 1,119 | 1,064 | 1,105 | -86 | -7.2% | 47,100 |
| 2021/07/28 | 1,138 | 1,191 | 1,138 | 1,191 | +35 | +3% | 24,500 |
| 2021/07/27 | 1,137 | 1,169 | 1,137 | 1,156 | +20 | +1.8% | 11,600 |
| 2021/07/26 | 1,137 | 1,144 | 1,132 | 1,136 | +5 | +0.4% | 8,000 |
| 2021/07/21 | 1,150 | 1,157 | 1,131 | 1,131 | -11 | -1% | 9,300 |
| 2021/07/20 | 1,130 | 1,151 | 1,124 | 1,142 | -15 | -1.3% | 10,000 |
| 2021/07/19 | 1,171 | 1,182 | 1,121 | 1,157 | -16 | -1.4% | 26,300 |
| 2021/07/16 | 1,170 | 1,186 | 1,167 | 1,173 | -4 | -0.3% | 4,600 |
| 2021/07/15 | 1,180 | 1,199 | 1,175 | 1,177 | -4 | -0.3% | 6,800 |
| 2021/07/14 | 1,186 | 1,190 | 1,164 | 1,181 | -5 | -0.4% | 7,200 |
| 2021/07/13 | 1,187 | 1,198 | 1,177 | 1,186 | -2 | -0.2% | 19,100 |
| 2021/07/12 | 1,200 | 1,203 | 1,170 | 1,188 | -12 | -1% | 9,900 |
| 2021/07/09 | 1,122 | 1,200 | 1,112 | 1,200 | +97 | +8.8% | 24,000 |
| 2021/07/08 | 1,190 | 1,190 | 1,103 | 1,103 | -97 | -8.1% | 18,300 |
| 2021/07/07 | 1,207 | 1,218 | 1,176 | 1,200 | -9 | -0.7% | 10,000 |
| 2021/07/06 | 1,222 | 1,222 | 1,208 | 1,209 | -20 | -1.6% | 6,500 |
| 2021/07/05 | 1,174 | 1,230 | 1,174 | 1,229 | +55 | +4.7% | 19,900 |
| 2021/07/02 | 1,158 | 1,177 | 1,156 | 1,174 | +15 | +1.3% | 6,900 |
| 2021/07/01 | 1,212 | 1,212 | 1,153 | 1,159 | -53 | -4.4% | 25,700 |
| 2021/06/30 | 1,220 | 1,220 | 1,211 | 1,212 | +1 | +0.1% | 7,300 |
| 2021/06/29 | 1,210 | 1,221 | 1,208 | 1,211 | -17 | -1.4% | 7,700 |
| 2021/06/28 | 1,227 | 1,228 | 1,202 | 1,228 | +1 | +0.1% | 14,700 |
| 2021/06/25 | 1,207 | 1,228 | 1,195 | 1,227 | +36 | +3% | 17,300 |
| 2021/06/24 | 1,190 | 1,220 | 1,175 | 1,191 | -29 | -2.4% | 18,300 |
| 2021/06/23 | 1,186 | 1,230 | 1,186 | 1,220 | +60 | +5.2% | 21,600 |
| 2021/06/22 | 1,161 | 1,206 | 1,135 | 1,160 | +42 | +3.8% | 53,600 |
| 2021/06/21 | 1,170 | 1,243 | 1,101 | 1,118 | +38 | +3.5% | 87,500 |
| 2021/06/18 | 1,094 | 1,094 | 1,073 | 1,080 | +14 | +1.3% | 6,900 |
| 2021/06/17 | 1,072 | 1,073 | 1,060 | 1,066 | -6 | -0.6% | 8,100 |
| 2021/06/16 | 1,093 | 1,093 | 1,071 | 1,072 | -8 | -0.7% | 5,000 |
| 2021/06/15 | 1,093 | 1,098 | 1,080 | 1,080 | -19 | -1.7% | 7,300 |
| 2021/06/14 | 1,113 | 1,113 | 1,095 | 1,099 | +1 | +0.1% | 2,600 |
| 2021/06/11 | 1,110 | 1,112 | 1,098 | 1,098 | -3 | -0.3% | 11,500 |
| 2021/06/10 | 1,091 | 1,102 | 1,086 | 1,101 | +3 | +0.3% | 7,800 |
| 2021/06/09 | 1,082 | 1,098 | 1,080 | 1,098 | +18 | +1.7% | 6,200 |
| 2021/06/08 | 1,078 | 1,088 | 1,065 | 1,080 | +2 | +0.2% | 5,300 |
| 2021/06/07 | 1,098 | 1,098 | 1,059 | 1,078 | -12 | -1.1% | 10,900 |
| 2021/06/04 | 1,093 | 1,100 | 1,071 | 1,090 | ±0 | ±0% | 8,500 |
| 2021/06/03 | 1,080 | 1,090 | 1,068 | 1,090 | +23 | +2.2% | 8,600 |
| 2021/06/02 | 1,058 | 1,073 | 1,050 | 1,067 | +20 | +1.9% | 8,500 |
| 2021/06/01 | 1,044 | 1,050 | 1,034 | 1,047 | +25 | +2.4% | 10,000 |
| 2021/05/31 | 1,005 | 1,030 | 1,005 | 1,022 | +1 | +0.1% | 12,100 |
| 2021/05/28 | 1,012 | 1,021 | 1,012 | 1,021 | +9 | +0.9% | 3,200 |
| 2021/05/27 | 1,024 | 1,025 | 1,012 | 1,012 | -4 | -0.4% | 4,500 |
| 2021/05/26 | 1,020 | 1,020 | 1,012 | 1,016 | +1 | +0.1% | 1,200 |
| 2021/05/25 | 1,025 | 1,025 | 1,015 | 1,015 | -9 | -0.9% | 3,100 |
| 2021/05/24 | 1,022 | 1,024 | 1,015 | 1,024 | +9 | +0.9% | 2,200 |
| 2021/05/21 | 1,020 | 1,022 | 1,012 | 1,015 | -4 | -0.4% | 2,800 |
951～
1000
件表示中 / 2356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 | 120,500円 | +8.5% | +36.7% | 0.62% | 21.29倍 | 2.30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 | 143,200円 | +19.2% | +35.9% | 0.91% | 21.23倍 | 5.34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 |
| ペッパー | 21,700円 | +2.3% | +24.3% | 0.00% | 241.12倍 | 4.14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 |
| ナルミヤ | 130,100円 | +12.4% | +42.1% | 4.46% | 7.75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 |
| サツドラＨＤ | 87,800円 | +4.7% | +1.0% | 1.14% | 25.17倍 | 1.27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
