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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/07 | 1,373 | 1,373 | 1,348 | 1,359 | +17 | +1.3% | 11,400 |
| 2024/10/04 | 1,353 | 1,356 | 1,339 | 1,342 | -2 | -0.1% | 10,700 |
| 2024/10/03 | 1,355 | 1,360 | 1,340 | 1,344 | -9 | -0.7% | 13,100 |
| 2024/10/02 | 1,358 | 1,384 | 1,345 | 1,353 | +17 | +1.3% | 29,100 |
| 2024/10/01 | 1,340 | 1,360 | 1,327 | 1,336 | +12 | +0.9% | 25,100 |
| 2024/09/30 | 1,370 | 1,370 | 1,315 | 1,324 | +54 | +4.3% | 65,400 |
| 2024/09/27 | 1,240 | 1,270 | 1,238 | 1,270 | +42 | +3.4% | 20,800 |
| 2024/09/26 | 1,220 | 1,235 | 1,216 | 1,228 | +8 | +0.7% | 9,600 |
| 2024/09/25 | 1,226 | 1,233 | 1,213 | 1,220 | -6 | -0.5% | 4,900 |
| 2024/09/24 | 1,226 | 1,229 | 1,212 | 1,226 | +4 | +0.3% | 6,400 |
| 2024/09/20 | 1,223 | 1,230 | 1,222 | 1,222 | -1 | -0.1% | 5,200 |
| 2024/09/19 | 1,207 | 1,235 | 1,207 | 1,223 | +16 | +1.3% | 6,300 |
| 2024/09/18 | 1,213 | 1,243 | 1,200 | 1,207 | -4 | -0.3% | 12,100 |
| 2024/09/17 | 1,215 | 1,239 | 1,197 | 1,211 | +23 | +1.9% | 13,800 |
| 2024/09/13 | 1,200 | 1,204 | 1,188 | 1,188 | -12 | -1% | 6,900 |
| 2024/09/12 | 1,204 | 1,204 | 1,190 | 1,200 | +12 | +1% | 4,400 |
| 2024/09/11 | 1,197 | 1,206 | 1,180 | 1,188 | -8 | -0.7% | 6,400 |
| 2024/09/10 | 1,206 | 1,207 | 1,192 | 1,196 | -10 | -0.8% | 5,700 |
| 2024/09/09 | 1,191 | 1,206 | 1,181 | 1,206 | +13 | +1.1% | 10,700 |
201～
250
件表示中 / 2417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 | 113,200円 | +5.3% | +10.0% | 0.66% | 27.58倍 | 2.06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 |
| ＡＰＨＤ | 98,000円 | -5.1% | +50.2% | 0.00% | 19.28倍 | -8.83倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| 千趣会 | 24,200円 | -7.9% | - | 0.00% | 2.73倍 | 1.03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 |
| ハークスレイ | 64,700円 | +16.7% | -23.2% | 4.33% | 11.96倍 | 0.49倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| サツドラＨＤ | 85,400円 | +1.8% | +3.2% | 1.41% | 14.69倍 | 1.20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
