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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 2,822 | 2,866 | 2,822 | 2,840 | +18 | +0.6% | 8,500 |
| 2017/11/15 | 2,910 | 2,910 | 2,822 | 2,822 | -80 | -2.8% | 16,800 |
| 2017/11/14 | 2,913 | 2,913 | 2,887 | 2,902 | +17 | +0.6% | 4,800 |
| 2017/11/13 | 2,901 | 2,914 | 2,880 | 2,885 | -27 | -0.9% | 8,400 |
| 2017/11/10 | 2,898 | 2,935 | 2,898 | 2,912 | +22 | +0.8% | 6,700 |
| 2017/11/09 | 2,939 | 2,939 | 2,881 | 2,890 | -33 | -1.1% | 13,400 |
| 2017/11/08 | 2,950 | 2,950 | 2,912 | 2,923 | -22 | -0.7% | 7,900 |
| 2017/11/07 | 2,931 | 2,949 | 2,911 | 2,945 | +34 | +1.2% | 10,500 |
| 2017/11/06 | 2,955 | 3,010 | 2,909 | 2,911 | -44 | -1.5% | 22,900 |
| 2017/11/02 | 2,999 | 3,000 | 2,950 | 2,955 | +85 | +3% | 62,600 |
| 2017/11/01 | 2,879 | 2,879 | 2,803 | 2,870 | +28 | +1% | 17,100 |
| 2017/10/31 | 2,930 | 2,930 | 2,840 | 2,842 | -58 | -2% | 27,500 |
| 2017/10/30 | 2,850 | 2,900 | 2,850 | 2,900 | +61 | +2.1% | 14,200 |
| 2017/10/27 | 2,851 | 2,851 | 2,835 | 2,839 | +7 | +0.2% | 3,900 |
| 2017/10/26 | 2,856 | 2,874 | 2,825 | 2,832 | +1 | ±0% | 5,400 |
| 2017/10/25 | 2,840 | 2,854 | 2,813 | 2,831 | +5 | +0.2% | 6,200 |
| 2017/10/24 | 2,807 | 2,840 | 2,801 | 2,826 | +20 | +0.7% | 3,500 |
| 2017/10/23 | 2,821 | 2,829 | 2,806 | 2,806 | -14 | -0.5% | 3,400 |
| 2017/10/20 | 2,821 | 2,830 | 2,798 | 2,820 | -20 | -0.7% | 8,700 |
| 2017/10/19 | 2,835 | 2,840 | 2,811 | 2,840 | -7 | -0.2% | 7,400 |
| 2017/10/18 | 2,877 | 2,877 | 2,843 | 2,847 | -5 | -0.2% | 3,800 |
| 2017/10/17 | 2,848 | 2,877 | 2,848 | 2,852 | -28 | -1% | 3,600 |
| 2017/10/16 | 2,841 | 2,885 | 2,821 | 2,880 | +39 | +1.4% | 10,900 |
| 2017/10/13 | 2,864 | 2,887 | 2,841 | 2,841 | -39 | -1.4% | 7,100 |
| 2017/10/12 | 2,910 | 2,926 | 2,880 | 2,880 | ±0 | ±0% | 16,400 |
| 2017/10/11 | 2,861 | 2,900 | 2,861 | 2,880 | +5 | +0.2% | 13,100 |
| 2017/10/10 | 2,880 | 2,890 | 2,866 | 2,875 | +18 | +0.6% | 9,100 |
| 2017/10/06 | 2,817 | 2,860 | 2,800 | 2,857 | +29 | +1% | 4,400 |
| 2017/10/05 | 2,850 | 2,866 | 2,828 | 2,828 | -22 | -0.8% | 3,200 |
| 2017/10/04 | 2,892 | 2,892 | 2,820 | 2,850 | -42 | -1.5% | 10,900 |
| 2017/10/03 | 2,810 | 2,926 | 2,809 | 2,892 | +115 | +4.1% | 36,800 |
| 2017/10/02 | 2,705 | 2,777 | 2,705 | 2,777 | +74 | +2.7% | 8,100 |
| 2017/09/29 | 2,765 | 2,765 | 2,697 | 2,703 | -12 | -0.4% | 8,900 |
| 2017/09/28 | 2,725 | 2,745 | 2,711 | 2,715 | -10 | -0.4% | 8,000 |
| 2017/09/27 | 2,765 | 2,795 | 2,725 | 2,725 | -52 | -1.9% | 7,600 |
| 2017/09/26 | 2,820 | 2,820 | 2,761 | 2,777 | -23 | -0.8% | 6,000 |
| 2017/09/25 | 2,795 | 2,800 | 2,756 | 2,800 | +59 | +2.2% | 5,800 |
| 2017/09/22 | 2,715 | 2,825 | 2,715 | 2,741 | +40 | +1.5% | 19,100 |
| 2017/09/21 | 2,695 | 2,711 | 2,695 | 2,701 | +8 | +0.3% | 2,500 |
| 2017/09/20 | 2,719 | 2,719 | 2,693 | 2,693 | -16 | -0.6% | 2,400 |
| 2017/09/19 | 2,702 | 2,716 | 2,702 | 2,709 | +19 | +0.7% | 3,600 |
| 2017/09/15 | 2,664 | 2,690 | 2,641 | 2,690 | +9 | +0.3% | 3,300 |
| 2017/09/14 | 2,745 | 2,745 | 2,627 | 2,681 | -32 | -1.2% | 9,600 |
| 2017/09/13 | 2,645 | 2,750 | 2,645 | 2,713 | +131 | +5.1% | 37,100 |
| 2017/09/12 | 2,540 | 2,583 | 2,540 | 2,582 | +54 | +2.1% | 10,700 |
| 2017/09/11 | 2,523 | 2,554 | 2,518 | 2,528 | +22 | +0.9% | 2,600 |
| 2017/09/08 | 2,531 | 2,543 | 2,506 | 2,506 | -37 | -1.5% | 13,500 |
| 2017/09/07 | 2,564 | 2,584 | 2,543 | 2,543 | -40 | -1.5% | 8,200 |
| 2017/09/06 | 2,580 | 2,606 | 2,556 | 2,583 | -17 | -0.7% | 5,000 |
| 2017/09/05 | 2,603 | 2,610 | 2,523 | 2,600 | -1 | ±0% | 13,300 |
1851～
1900
件表示中 / 2355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 | 119,900円 | +8.5% | +36.7% | 0.63% | 21.18倍 | 2.28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 |
| ナルミヤ | 130,800円 | +12.4% | +42.1% | 4.43% | 7.79倍 | 1.83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 | 21,900円 | +2.3% | +24.3% | 0.00% | 243.33倍 | 4.18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 |
| サツドラＨＤ | 91,100円 | +4.7% | +1.0% | 1.10% | 26.12倍 | 1.32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 |
| ヤマザワ | 115,000円 | +0.4% | - | 2.35% | 177.20倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
