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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,105 | 1,105 | 1,096 | 1,104 | -1 | -0.1% | 9,300 |
| 2025/03/06 | 1,093 | 1,107 | 1,088 | 1,105 | +8 | +0.7% | 33,900 |
| 2025/03/05 | 1,095 | 1,099 | 1,089 | 1,097 | +5 | +0.5% | 21,700 |
| 2025/03/04 | 1,081 | 1,092 | 1,079 | 1,092 | +10 | +0.9% | 18,400 |
| 2025/03/03 | 1,067 | 1,084 | 1,067 | 1,082 | +23 | +2.2% | 23,000 |
| 2025/02/28 | 1,066 | 1,073 | 1,057 | 1,059 | -10 | -0.9% | 27,300 |
| 2025/02/27 | 1,059 | 1,069 | 1,059 | 1,069 | +7 | +0.7% | 9,000 |
| 2025/02/26 | 1,064 | 1,065 | 1,051 | 1,062 | -4 | -0.4% | 18,200 |
| 2025/02/25 | 1,063 | 1,068 | 1,059 | 1,066 | -3 | -0.3% | 17,000 |
| 2025/02/21 | 1,069 | 1,074 | 1,062 | 1,069 | +7 | +0.7% | 11,800 |
| 2025/02/20 | 1,073 | 1,077 | 1,061 | 1,062 | -10 | -0.9% | 24,400 |
| 2025/02/19 | 1,076 | 1,084 | 1,072 | 1,072 | -5 | -0.5% | 15,400 |
| 2025/02/18 | 1,075 | 1,081 | 1,071 | 1,077 | +7 | +0.7% | 14,100 |
| 2025/02/17 | 1,073 | 1,078 | 1,070 | 1,070 | -2 | -0.2% | 10,100 |
| 2025/02/14 | 1,087 | 1,087 | 1,062 | 1,072 | -12 | -1.1% | 37,600 |
| 2025/02/13 | 1,088 | 1,089 | 1,079 | 1,084 | +2 | +0.2% | 15,100 |
| 2025/02/12 | 1,075 | 1,087 | 1,074 | 1,082 | +7 | +0.7% | 25,600 |
| 2025/02/10 | 1,066 | 1,083 | 1,066 | 1,075 | -5 | -0.5% | 25,400 |
| 2025/02/07 | 1,083 | 1,089 | 1,077 | 1,080 | +4 | +0.4% | 26,000 |
| 2025/02/06 | 1,055 | 1,080 | 1,055 | 1,076 | +21 | +2% | 47,400 |
| 2025/02/05 | 1,061 | 1,063 | 1,048 | 1,055 | +5 | +0.5% | 24,900 |
| 2025/02/04 | 1,049 | 1,067 | 1,049 | 1,050 | +8 | +0.8% | 37,800 |
| 2025/02/03 | 1,045 | 1,050 | 1,040 | 1,042 | -4 | -0.4% | 37,200 |
| 2025/01/31 | 1,048 | 1,049 | 1,036 | 1,046 | -2 | -0.2% | 28,100 |
| 2025/01/30 | 1,041 | 1,049 | 1,027 | 1,048 | -2 | -0.2% | 45,000 |
| 2025/01/29 | 1,054 | 1,054 | 1,040 | 1,050 | +10 | +1% | 33,100 |
| 2025/01/28 | 1,050 | 1,050 | 1,037 | 1,040 | -4 | -0.4% | 35,800 |
| 2025/01/27 | 1,046 | 1,052 | 1,039 | 1,044 | +7 | +0.7% | 27,600 |
| 2025/01/24 | 1,044 | 1,044 | 1,036 | 1,037 | -7 | -0.7% | 34,500 |
| 2025/01/23 | 1,052 | 1,052 | 1,033 | 1,044 | -7 | -0.7% | 43,500 |
| 2025/01/22 | 1,053 | 1,060 | 1,048 | 1,051 | -2 | -0.2% | 28,000 |
| 2025/01/21 | 1,053 | 1,054 | 1,047 | 1,053 | ±0 | ±0% | 13,000 |
| 2025/01/20 | 1,038 | 1,053 | 1,032 | 1,053 | +22 | +2.1% | 26,200 |
| 2025/01/17 | 1,038 | 1,039 | 1,026 | 1,031 | -6 | -0.6% | 30,100 |
| 2025/01/16 | 1,054 | 1,054 | 1,037 | 1,037 | -18 | -1.7% | 35,800 |
| 2025/01/15 | 1,048 | 1,055 | 1,046 | 1,055 | +12 | +1.2% | 22,500 |
| 2025/01/14 | 1,055 | 1,056 | 1,040 | 1,043 | -12 | -1.1% | 36,700 |
| 2025/01/10 | 1,050 | 1,057 | 1,045 | 1,055 | +12 | +1.2% | 15,200 |
| 2025/01/09 | 1,058 | 1,058 | 1,042 | 1,043 | -7 | -0.7% | 23,700 |
| 2025/01/08 | 1,061 | 1,061 | 1,047 | 1,050 | -11 | -1% | 40,400 |
| 2025/01/07 | 1,084 | 1,086 | 1,061 | 1,061 | ±0 | ±0% | 44,400 |
| 2025/01/06 | 1,050 | 1,066 | 1,044 | 1,061 | +20 | +1.9% | 63,800 |
| 2024/12/30 | 1,049 | 1,049 | 1,040 | 1,041 | -3 | -0.3% | 35,100 |
| 2024/12/27 | 1,018 | 1,046 | 1,018 | 1,044 | +34 | +3.4% | 58,000 |
| 2024/12/26 | 1,008 | 1,018 | 1,004 | 1,010 | -3 | -0.3% | 135,500 |
| 2024/12/25 | 1,011 | 1,016 | 1,003 | 1,013 | -4 | -0.4% | 128,500 |
| 2024/12/24 | 1,015 | 1,029 | 1,006 | 1,017 | ±0 | ±0% | 100,400 |
| 2024/12/23 | 1,033 | 1,037 | 1,016 | 1,017 | -22 | -2.1% | 90,000 |
| 2024/12/20 | 1,045 | 1,049 | 1,036 | 1,039 | -9 | -0.9% | 58,500 |
| 2024/12/19 | 1,055 | 1,055 | 1,043 | 1,048 | -17 | -1.6% | 43,800 |
101～
150
件表示中 / 2386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 | 111,800円 | +8.5% | +36.7% | 0.67% | 19.75倍 | 2.13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 |
| 千趣会 | 24,400円 | -7.9% | - | 0.00% | 2.75倍 | 0.85倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| ジーフット | 29,000円 | 0.0% | - | 0.00% | 1260.87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 |
| クラシコム | 166,200円 | +20.1% | -13.0% | 2.23% | 18.85倍 | 2.47倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| メディ一光 | 324,000円 | +8.5% | +4.6% | 3.70% | 9.76倍 | 0.87倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
