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 |
|---|---|---|---|---|---|---|---|
| 2016/03/04 | 1,600 | 1,609 | 1,560 | 1,591 | -35 | -2.2% | 8,900 |
| 2016/03/03 | 1,546 | 1,630 | 1,546 | 1,626 | +60 | +3.8% | 13,400 |
| 2016/03/02 | 1,545 | 1,570 | 1,530 | 1,566 | +37 | +2.4% | 12,400 |
| 2016/03/01 | 1,504 | 1,532 | 1,477 | 1,529 | +24 | +1.6% | 10,700 |
| 2016/02/29 | 1,515 | 1,515 | 1,472 | 1,505 | +6 | +0.4% | 5,200 |
| 2016/02/26 | 1,511 | 1,511 | 1,471 | 1,499 | -12 | -0.8% | 8,200 |
| 2016/02/25 | 1,480 | 1,538 | 1,460 | 1,511 | +36 | +2.4% | 11,600 |
| 2016/02/24 | 1,465 | 1,487 | 1,448 | 1,475 | +10 | +0.7% | 6,200 |
| 2016/02/23 | 1,470 | 1,485 | 1,423 | 1,465 | -2 | -0.1% | 7,000 |
| 2016/02/22 | 1,450 | 1,484 | 1,440 | 1,467 | +17 | +1.2% | 8,900 |
| 2016/02/19 | 1,420 | 1,468 | 1,413 | 1,450 | +29 | +2% | 7,800 |
| 2016/02/18 | 1,451 | 1,490 | 1,419 | 1,421 | -15 | -1% | 19,800 |
| 2016/02/17 | 1,379 | 1,440 | 1,349 | 1,436 | +56 | +4.1% | 11,100 |
| 2016/02/16 | 1,315 | 1,380 | 1,315 | 1,380 | +35 | +2.6% | 17,800 |
| 2016/02/15 | 1,350 | 1,375 | 1,300 | 1,345 | +95 | +7.6% | 21,500 |
| 2016/02/12 | 1,272 | 1,384 | 1,208 | 1,250 | -135 | -9.7% | 52,300 |
| 2016/02/10 | 1,425 | 1,465 | 1,313 | 1,385 | -56 | -3.9% | 29,900 |
| 2016/02/09 | 1,489 | 1,528 | 1,425 | 1,441 | -119 | -7.6% | 24,800 |
| 2016/02/08 | 1,519 | 1,567 | 1,491 | 1,560 | -15 | -1% | 19,100 |
| 2016/02/05 | 1,601 | 1,627 | 1,530 | 1,575 | -55 | -3.4% | 13,100 |
| 2016/02/04 | 1,663 | 1,668 | 1,609 | 1,630 | -33 | -2% | 4,500 |
| 2016/02/03 | 1,724 | 1,724 | 1,642 | 1,663 | -107 | -6% | 13,600 |
| 2016/02/02 | 1,827 | 1,827 | 1,705 | 1,770 | -22 | -1.2% | 14,300 |
| 2016/02/01 | 1,750 | 1,805 | 1,730 | 1,792 | +79 | +4.6% | 18,700 |
| 2016/01/29 | 1,759 | 1,759 | 1,620 | 1,713 | -32 | -1.8% | 21,200 |
| 2016/01/28 | 1,751 | 1,766 | 1,731 | 1,745 | -24 | -1.4% | 9,800 |
| 2016/01/27 | 1,766 | 1,800 | 1,720 | 1,769 | -1,661 | -48.4% | 14,900 |
| 2016/01/26 | 3,380 | 3,430 | 3,320 | 3,430 | +50 | +1.5% | 12,600 |
| 2016/01/25 | 3,250 | 3,490 | 3,250 | 3,380 | +235 | +7.5% | 23,300 |
| 2016/01/22 | 3,175 | 3,175 | 3,010 | 3,145 | +191 | +6.5% | 19,200 |
| 2016/01/21 | 3,145 | 3,225 | 2,950 | 2,954 | -261 | -8.1% | 35,000 |
| 2016/01/20 | 3,450 | 3,450 | 3,190 | 3,215 | -245 | -7.1% | 19,900 |
| 2016/01/19 | 3,420 | 3,515 | 3,400 | 3,460 | ±0 | ±0% | 6,600 |
| 2016/01/18 | 3,350 | 3,475 | 3,160 | 3,460 | -170 | -4.7% | 33,300 |
| 2016/01/15 | 3,770 | 3,790 | 3,620 | 3,630 | -90 | -2.4% | 11,600 |
| 2016/01/14 | 3,690 | 3,760 | 3,600 | 3,720 | -145 | -3.8% | 23,800 |
| 2016/01/13 | 3,720 | 3,865 | 3,705 | 3,865 | +165 | +4.5% | 16,500 |
| 2016/01/12 | 3,845 | 3,915 | 3,660 | 3,700 | -150 | -3.9% | 22,500 |
| 2016/01/08 | 3,885 | 3,900 | 3,840 | 3,850 | -35 | -0.9% | 11,700 |
| 2016/01/07 | 3,935 | 4,050 | 3,820 | 3,885 | -80 | -2% | 22,200 |
| 2016/01/06 | 4,010 | 4,070 | 3,930 | 3,965 | -175 | -4.2% | 38,900 |
| 2016/01/05 | 3,900 | 4,240 | 3,840 | 4,140 | +385 | +10.3% | 127,000 |
| 2016/01/04 | 3,775 | 3,920 | 3,720 | 3,755 | -25 | -0.7% | 28,700 |
| 2015/12/30 | 3,765 | 3,810 | 3,690 | 3,780 | -10 | -0.3% | 15,100 |
| 2015/12/29 | 3,790 | 3,865 | 3,760 | 3,790 | -45 | -1.2% | 17,400 |
| 2015/12/28 | 3,740 | 3,890 | 3,680 | 3,835 | +75 | +2% | 20,300 |
| 2015/12/25 | 3,620 | 3,785 | 3,615 | 3,760 | +80 | +2.2% | 31,500 |
| 2015/12/24 | 3,830 | 3,835 | 3,650 | 3,680 | -125 | -3.3% | 39,200 |
| 2015/12/22 | 3,955 | 3,960 | 3,760 | 3,805 | -165 | -4.2% | 40,900 |
| 2015/12/21 | 4,145 | 4,145 | 3,960 | 3,970 | -130 | -3.2% | 21,300 |
2301～
2350
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
