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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,067 | 1,073 | 1,059 | 1,065 | +4 | +0.4% | 39,800 |
| 2024/12/17 | 1,065 | 1,080 | 1,061 | 1,061 | +7 | +0.7% | 45,000 |
| 2024/12/16 | 1,053 | 1,088 | 1,052 | 1,054 | +22 | +2.1% | 102,600 |
| 2024/12/13 | 1,046 | 1,046 | 1,026 | 1,032 | -10 | -1% | 94,900 |
| 2024/12/12 | 1,051 | 1,057 | 1,037 | 1,042 | -7 | -0.7% | 76,200 |
| 2024/12/11 | 1,055 | 1,057 | 1,045 | 1,049 | -6 | -0.6% | 63,600 |
| 2024/12/10 | 1,070 | 1,070 | 1,053 | 1,055 | -10 | -0.9% | 80,600 |
| 2024/12/09 | 1,063 | 1,073 | 1,063 | 1,065 | +4 | +0.4% | 44,400 |
| 2024/12/06 | 1,061 | 1,076 | 1,060 | 1,061 | -6 | -0.6% | 48,900 |
| 2024/12/05 | 1,066 | 1,073 | 1,064 | 1,067 | +2 | +0.2% | 30,500 |
| 2024/12/04 | 1,072 | 1,073 | 1,061 | 1,065 | -14 | -1.3% | 50,600 |
| 2024/12/03 | 1,073 | 1,083 | 1,062 | 1,079 | +3 | +0.3% | 69,400 |
| 2024/12/02 | 1,076 | 1,084 | 1,076 | 1,076 | -1 | -0.1% | 40,200 |
| 2024/11/29 | 1,090 | 1,094 | 1,077 | 1,077 | -20 | -1.8% | 86,500 |
| 2024/11/28 | 1,096 | 1,105 | 1,094 | 1,097 | -6 | -0.5% | 42,200 |
| 2024/11/27 | 1,115 | 1,117 | 1,097 | 1,103 | -8 | -0.7% | 71,200 |
| 2024/11/26 | 1,121 | 1,127 | 1,111 | 1,111 | -9 | -0.8% | 41,000 |
| 2024/11/25 | 1,119 | 1,132 | 1,117 | 1,120 | +5 | +0.4% | 37,500 |
| 2024/11/22 | 1,112 | 1,129 | 1,112 | 1,115 | ±0 | ±0% | 47,000 |
| 2024/11/21 | 1,125 | 1,131 | 1,113 | 1,115 | -12 | -1.1% | 55,900 |
| 2024/11/20 | 1,132 | 1,144 | 1,125 | 1,127 | -9 | -0.8% | 42,000 |
| 2024/11/19 | 1,135 | 1,149 | 1,130 | 1,136 | -8 | -0.7% | 54,200 |
| 2024/11/18 | 1,152 | 1,162 | 1,141 | 1,144 | -6 | -0.5% | 45,100 |
| 2024/11/15 | 1,155 | 1,166 | 1,150 | 1,150 | -10 | -0.9% | 65,400 |
| 2024/11/14 | 1,175 | 1,179 | 1,160 | 1,160 | -14 | -1.2% | 57,600 |
| 2024/11/13 | 1,178 | 1,188 | 1,174 | 1,174 | -1 | -0.1% | 18,700 |
| 2024/11/12 | 1,175 | 1,190 | 1,175 | 1,175 | -2 | -0.2% | 29,700 |
| 2024/11/11 | 1,177 | 1,184 | 1,170 | 1,177 | -5 | -0.4% | 26,100 |
| 2024/11/08 | 1,190 | 1,194 | 1,176 | 1,182 | -3 | -0.3% | 30,500 |
| 2024/11/07 | 1,193 | 1,203 | 1,182 | 1,185 | ±0 | ±0% | 41,100 |
| 2024/11/06 | 1,180 | 1,209 | 1,178 | 1,185 | +17 | +1.5% | 41,600 |
| 2024/11/05 | 1,178 | 1,184 | 1,168 | 1,168 | +13 | +1.1% | 27,700 |
| 2024/11/01 | 1,155 | 1,184 | 1,155 | 1,155 | +4 | +0.3% | 52,000 |
| 2024/10/31 | 1,161 | 1,164 | 1,148 | 1,151 | -10 | -0.9% | 60,400 |
| 2024/10/30 | 1,174 | 1,174 | 1,156 | 1,161 | -18 | -1.5% | 51,800 |
| 2024/10/29 | 1,165 | 1,180 | 1,152 | 1,179 | +19 | +1.6% | 59,800 |
| 2024/10/28 | 1,132 | 1,164 | 1,132 | 1,160 | +29 | +2.6% | 52,400 |
| 2024/10/25 | 1,146 | 1,160 | 1,130 | 1,131 | -18 | -1.6% | 66,700 |
| 2024/10/24 | 1,157 | 1,172 | 1,147 | 1,149 | -8 | -0.7% | 99,300 |
| 2024/10/23 | 1,164 | 1,180 | 1,152 | 1,157 | -83 | -6.7% | 335,300 |
| 2024/10/22 | 1,260 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 75,900 |
| 2024/10/21 | 1,280 | 1,291 | 1,270 | 1,270 | -21 | -1.6% | 33,700 |
| 2024/10/18 | 1,304 | 1,304 | 1,291 | 1,291 | +6 | +0.5% | 14,700 |
| 2024/10/17 | 1,308 | 1,309 | 1,272 | 1,285 | -17 | -1.3% | 52,600 |
| 2024/10/16 | 1,294 | 1,319 | 1,294 | 1,302 | ±0 | ±0% | 15,300 |
| 2024/10/15 | 1,300 | 1,309 | 1,290 | 1,302 | +2 | +0.2% | 13,100 |
| 2024/10/11 | 1,313 | 1,319 | 1,300 | 1,300 | -12 | -0.9% | 7,800 |
| 2024/10/10 | 1,291 | 1,320 | 1,291 | 1,312 | +21 | +1.6% | 13,200 |
| 2024/10/09 | 1,300 | 1,301 | 1,280 | 1,291 | -15 | -1.1% | 21,400 |
| 2024/10/08 | 1,310 | 1,337 | 1,300 | 1,306 | -53 | -3.9% | 50,700 |
151～
200
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
