バッファローの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,251 | 1,251 | 1,230 | 1,234 | -35 | -2.8% | 4,600 |
| 2025/04/03 | 1,260 | 1,277 | 1,253 | 1,269 | -19 | -1.5% | 4,600 |
| 2025/04/02 | 1,313 | 1,313 | 1,280 | 1,288 | -22 | -1.7% | 1,700 |
| 2025/04/01 | 1,309 | 1,310 | 1,307 | 1,310 | +8 | +0.6% | 1,000 |
| 2025/03/31 | 1,319 | 1,319 | 1,301 | 1,302 | -18 | -1.4% | 1,500 |
| 2025/03/28 | 1,301 | 1,320 | 1,296 | 1,320 | +1 | +0.1% | 3,800 |
| 2025/03/27 | 1,332 | 1,332 | 1,319 | 1,319 | -8 | -0.6% | 1,300 |
| 2025/03/26 | 1,325 | 1,327 | 1,325 | 1,327 | +2 | +0.2% | 300 |
| 2025/03/25 | 1,327 | 1,327 | 1,321 | 1,325 | -2 | -0.2% | 1,700 |
| 2025/03/24 | 1,320 | 1,327 | 1,317 | 1,327 | +6 | +0.5% | 2,000 |
| 2025/03/21 | 1,322 | 1,337 | 1,321 | 1,321 | +1 | +0.1% | 1,500 |
| 2025/03/19 | 1,330 | 1,330 | 1,319 | 1,320 | -9 | -0.7% | 800 |
| 2025/03/18 | 1,321 | 1,329 | 1,317 | 1,329 | -1 | -0.1% | 1,600 |
| 2025/03/17 | 1,327 | 1,330 | 1,316 | 1,330 | +3 | +0.2% | 1,600 |
| 2025/03/14 | 1,315 | 1,332 | 1,313 | 1,327 | +17 | +1.3% | 5,000 |
| 2025/03/13 | 1,307 | 1,314 | 1,302 | 1,310 | +8 | +0.6% | 2,400 |
| 2025/03/12 | 1,311 | 1,312 | 1,302 | 1,302 | -9 | -0.7% | 1,000 |
| 2025/03/11 | 1,300 | 1,311 | 1,298 | 1,311 | +1 | +0.1% | 1,100 |
| 2025/03/10 | 1,312 | 1,312 | 1,308 | 1,310 | -2 | -0.2% | 1,400 |
| 2025/03/07 | 1,299 | 1,312 | 1,297 | 1,312 | +16 | +1.2% | 1,000 |
| 2025/03/06 | 1,296 | 1,298 | 1,296 | 1,296 | +1 | +0.1% | 1,300 |
| 2025/03/05 | 1,283 | 1,298 | 1,283 | 1,295 | +8 | +0.6% | 800 |
| 2025/03/04 | 1,292 | 1,294 | 1,285 | 1,287 | -1 | -0.1% | 1,900 |
| 2025/03/03 | 1,287 | 1,288 | 1,277 | 1,288 | +6 | +0.5% | 2,000 |
| 2025/02/28 | 1,271 | 1,288 | 1,271 | 1,282 | +11 | +0.9% | 1,500 |
| 2025/02/27 | 1,299 | 1,299 | 1,271 | 1,271 | ±0 | ±0% | 200 |
| 2025/02/26 | 1,271 | 1,271 | 1,271 | 1,271 | -2 | -0.2% | 100 |
| 2025/02/25 | 1,273 | 1,285 | 1,270 | 1,273 | -10 | -0.8% | 2,100 |
| 2025/02/21 | 1,266 | 1,283 | 1,266 | 1,283 | +17 | +1.3% | 200 |
| 2025/02/20 | 1,280 | 1,280 | 1,261 | 1,266 | -17 | -1.3% | 7,700 |
| 2025/02/19 | 1,280 | 1,283 | 1,279 | 1,283 | +2 | +0.2% | 2,400 |
| 2025/02/18 | 1,292 | 1,292 | 1,281 | 1,281 | -17 | -1.3% | 1,700 |
| 2025/02/17 | 1,298 | 1,298 | 1,294 | 1,298 | -1 | -0.1% | 1,200 |
| 2025/02/14 | 1,288 | 1,299 | 1,286 | 1,299 | ±0 | ±0% | 1,000 |
| 2025/02/13 | 1,299 | 1,299 | 1,292 | 1,299 | -1 | -0.1% | 700 |
| 2025/02/12 | 1,300 | 1,300 | 1,295 | 1,300 | +1 | +0.1% | 1,200 |
| 2025/02/10 | 1,299 | 1,300 | 1,285 | 1,299 | +7 | +0.5% | 2,200 |
| 2025/02/07 | 1,307 | 1,307 | 1,277 | 1,292 | -15 | -1.1% | 3,700 |
| 2025/02/06 | 1,273 | 1,307 | 1,269 | 1,307 | +37 | +2.9% | 7,000 |
| 2025/02/05 | 1,272 | 1,287 | 1,269 | 1,270 | +4 | +0.3% | 1,700 |
| 2025/02/04 | 1,280 | 1,280 | 1,265 | 1,266 | -9 | -0.7% | 3,300 |
| 2025/02/03 | 1,270 | 1,276 | 1,261 | 1,275 | -6 | -0.5% | 5,700 |
| 2025/01/31 | 1,255 | 1,281 | 1,255 | 1,281 | +22 | +1.7% | 3,500 |
| 2025/01/30 | 1,251 | 1,259 | 1,245 | 1,259 | -1 | -0.1% | 2,700 |
| 2025/01/29 | 1,252 | 1,260 | 1,246 | 1,260 | +8 | +0.6% | 2,000 |
| 2025/01/28 | 1,240 | 1,255 | 1,240 | 1,252 | +9 | +0.7% | 1,900 |
| 2025/01/27 | 1,247 | 1,257 | 1,243 | 1,243 | -7 | -0.6% | 2,700 |
| 2025/01/24 | 1,244 | 1,253 | 1,241 | 1,250 | +14 | +1.1% | 1,900 |
| 2025/01/23 | 1,240 | 1,248 | 1,236 | 1,236 | -6 | -0.5% | 3,200 |
| 2025/01/22 | 1,252 | 1,252 | 1,242 | 1,242 | -2 | -0.2% | 1,400 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「バッファロー」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 |
|---|---|---|---|---|---|---|---|---|
| バッファロー | 123,400円 | +4.1% | +18.3% | 4.86% | 8.66倍 | 0.48倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ＩＫＨＤ | 36,400円 | +10.4% | +14.7% | 2.20% | 9.15倍 | 1.26倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| ジェネパ | 35,600円 | +7.8% | +445.5% | 0.00% | 32.10倍 | 1.64倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 買取王国 | 78,600円 | +14.3% | -18.0% | 1.27% | 9.35倍 | 0.99倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| ＳＡＮＫＯ ＭＦ | 9,500円 | +16.2% | - | 0.00% | 21.64倍 | 11.52倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
市場注目の銘柄
チャート関連のコラム
