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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,224 | 1,224 | 1,202 | 1,222 | -2 | -0.2% | 18,000 |
| 2023/12/29 | 1,206 | 1,233 | 1,199 | 1,224 | +25 | +2.1% | 24,100 |
| 2023/12/28 | 1,151 | 1,205 | 1,138 | 1,199 | +54 | +4.7% | 43,700 |
| 2023/12/27 | 1,130 | 1,153 | 1,124 | 1,145 | +8 | +0.7% | 49,900 |
| 2023/12/26 | 1,151 | 1,153 | 1,132 | 1,137 | -15 | -1.3% | 48,600 |
| 2023/12/25 | 1,169 | 1,175 | 1,152 | 1,152 | -12 | -1% | 33,300 |
| 2023/12/22 | 1,178 | 1,192 | 1,164 | 1,164 | -8 | -0.7% | 24,300 |
| 2023/12/21 | 1,165 | 1,176 | 1,153 | 1,172 | -5 | -0.4% | 31,700 |
| 2023/12/20 | 1,175 | 1,183 | 1,168 | 1,177 | -3 | -0.3% | 21,000 |
| 2023/12/19 | 1,149 | 1,180 | 1,147 | 1,180 | +32 | +2.8% | 27,900 |
| 2023/12/18 | 1,160 | 1,160 | 1,134 | 1,148 | -26 | -2.2% | 31,100 |
| 2023/12/15 | 1,190 | 1,220 | 1,144 | 1,174 | -24 | -2% | 82,100 |
| 2023/12/14 | 1,237 | 1,245 | 1,192 | 1,198 | -26 | -2.1% | 43,600 |
| 2023/12/13 | 1,234 | 1,248 | 1,224 | 1,224 | -10 | -0.8% | 13,500 |
| 2023/12/12 | 1,245 | 1,249 | 1,229 | 1,234 | -3 | -0.2% | 17,400 |
| 2023/12/11 | 1,248 | 1,252 | 1,234 | 1,237 | -2 | -0.2% | 7,900 |
| 2023/12/08 | 1,260 | 1,263 | 1,227 | 1,239 | -22 | -1.7% | 22,900 |
| 2023/12/07 | 1,272 | 1,272 | 1,257 | 1,261 | -9 | -0.7% | 9,200 |
| 2023/12/06 | 1,260 | 1,283 | 1,260 | 1,270 | +24 | +1.9% | 16,800 |
| 2023/12/05 | 1,259 | 1,279 | 1,246 | 1,246 | -29 | -2.3% | 22,900 |
| 2023/12/04 | 1,243 | 1,275 | 1,238 | 1,275 | +38 | +3.1% | 29,600 |
| 2023/12/01 | 1,243 | 1,244 | 1,236 | 1,237 | +2 | +0.2% | 6,800 |
| 2023/11/30 | 1,243 | 1,243 | 1,229 | 1,235 | -7 | -0.6% | 16,100 |
| 2023/11/29 | 1,245 | 1,250 | 1,235 | 1,242 | -3 | -0.2% | 22,100 |
| 2023/11/28 | 1,242 | 1,255 | 1,242 | 1,245 | +4 | +0.3% | 12,500 |
| 2023/11/27 | 1,241 | 1,251 | 1,240 | 1,241 | +1 | +0.1% | 10,400 |
| 2023/11/24 | 1,247 | 1,248 | 1,237 | 1,240 | -5 | -0.4% | 16,600 |
| 2023/11/22 | 1,250 | 1,255 | 1,235 | 1,245 | -8 | -0.6% | 25,200 |
| 2023/11/21 | 1,250 | 1,257 | 1,240 | 1,253 | +8 | +0.6% | 20,300 |
| 2023/11/20 | 1,235 | 1,251 | 1,235 | 1,245 | +11 | +0.9% | 16,000 |
| 2023/11/17 | 1,227 | 1,237 | 1,224 | 1,234 | -1 | -0.1% | 15,800 |
| 2023/11/16 | 1,255 | 1,255 | 1,230 | 1,235 | -16 | -1.3% | 14,200 |
| 2023/11/15 | 1,247 | 1,254 | 1,242 | 1,251 | +13 | +1.1% | 17,500 |
| 2023/11/14 | 1,236 | 1,241 | 1,221 | 1,238 | +23 | +1.9% | 27,400 |
| 2023/11/13 | 1,221 | 1,228 | 1,214 | 1,215 | -6 | -0.5% | 16,200 |
| 2023/11/10 | 1,220 | 1,230 | 1,213 | 1,221 | -2 | -0.2% | 13,100 |
| 2023/11/09 | 1,236 | 1,241 | 1,219 | 1,223 | -20 | -1.6% | 21,200 |
| 2023/11/08 | 1,247 | 1,255 | 1,228 | 1,243 | +9 | +0.7% | 43,000 |
| 2023/11/07 | 1,243 | 1,250 | 1,219 | 1,234 | -3 | -0.2% | 40,900 |
| 2023/11/06 | 1,220 | 1,242 | 1,220 | 1,237 | +22 | +1.8% | 31,500 |
| 2023/11/02 | 1,199 | 1,215 | 1,195 | 1,215 | +21 | +1.8% | 28,500 |
| 2023/11/01 | 1,177 | 1,201 | 1,177 | 1,194 | +28 | +2.4% | 49,800 |
| 2023/10/31 | 1,148 | 1,177 | 1,138 | 1,166 | +21 | +1.8% | 45,800 |
| 2023/10/30 | 1,157 | 1,157 | 1,135 | 1,145 | -13 | -1.1% | 25,600 |
| 2023/10/27 | 1,132 | 1,158 | 1,132 | 1,158 | +34 | +3% | 72,000 |
| 2023/10/26 | 1,130 | 1,135 | 1,119 | 1,124 | -12 | -1.1% | 33,500 |
| 2023/10/25 | 1,134 | 1,146 | 1,129 | 1,136 | +6 | +0.5% | 71,300 |
| 2023/10/24 | 1,122 | 1,135 | 1,110 | 1,130 | +9 | +0.8% | 51,000 |
| 2023/10/23 | 1,130 | 1,138 | 1,121 | 1,121 | -2 | -0.2% | 29,900 |
| 2023/10/20 | 1,115 | 1,133 | 1,101 | 1,123 | +3 | +0.3% | 57,300 |
351～
400
件表示中 / 2350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 | 118,700円 | +8.5% | +36.7% | 0.63% | 20.97倍 | 2.26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 |
| メディカルシス | 43,900円 | +2.5% | +1.2% | 2.73% | 9.87倍 | 0.79倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| ペッパー | 22,200円 | +2.3% | +24.3% | 0.00% | 246.67倍 | 4.24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 |
| ナルミヤ | 128,500円 | +12.4% | +42.1% | 4.51% | 7.65倍 | 1.80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 |
| ヤマザワ | 114,100円 | +0.4% | - | 2.37% | 175.81倍 | 0.47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
