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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,289 | 1,305 | 1,289 | 1,298 | +5 | +0.4% | 1,200 |
| 2025/05/20 | 1,312 | 1,312 | 1,275 | 1,293 | -19 | -1.4% | 5,100 |
| 2025/05/19 | 1,312 | 1,600 | 1,292 | 1,312 | -5 | -0.4% | 150,500 |
| 2025/05/16 | 1,312 | 1,317 | 1,312 | 1,317 | +5 | +0.4% | 400 |
| 2025/05/15 | 1,328 | 1,330 | 1,304 | 1,312 | -20 | -1.5% | 1,000 |
| 2025/05/14 | 1,319 | 1,332 | 1,303 | 1,332 | -1 | -0.1% | 2,100 |
| 2025/05/13 | 1,322 | 1,333 | 1,317 | 1,333 | +22 | +1.7% | 2,000 |
| 2025/05/12 | 1,309 | 1,327 | 1,302 | 1,311 | +2 | +0.2% | 5,600 |
| 2025/05/09 | 1,296 | 1,309 | 1,295 | 1,309 | +25 | +1.9% | 4,200 |
| 2025/05/08 | 1,283 | 1,284 | 1,251 | 1,284 | +6 | +0.5% | 2,600 |
| 2025/05/07 | 1,277 | 1,291 | 1,277 | 1,278 | -2 | -0.2% | 1,700 |
| 2025/05/02 | 1,287 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 2,000 |
| 2025/05/01 | 1,285 | 1,288 | 1,285 | 1,288 | +3 | +0.2% | 900 |
| 2025/04/30 | 1,280 | 1,285 | 1,279 | 1,285 | +8 | +0.6% | 1,000 |
| 2025/04/28 | 1,286 | 1,288 | 1,276 | 1,277 | +2 | +0.2% | 700 |
| 2025/04/25 | 1,292 | 1,292 | 1,275 | 1,275 | -24 | -1.8% | 1,100 |
| 2025/04/24 | 1,270 | 1,299 | 1,269 | 1,299 | +31 | +2.4% | 700 |
| 2025/04/23 | 1,263 | 1,268 | 1,263 | 1,268 | +5 | +0.4% | 400 |
| 2025/04/22 | 1,258 | 1,263 | 1,258 | 1,263 | +5 | +0.4% | 500 |
| 2025/04/21 | 1,290 | 1,294 | 1,251 | 1,258 | -28 | -2.2% | 1,500 |
| 2025/04/18 | 1,259 | 1,296 | 1,228 | 1,286 | +37 | +3% | 7,400 |
| 2025/04/17 | 1,248 | 1,249 | 1,245 | 1,249 | -11 | -0.9% | 1,800 |
| 2025/04/16 | 1,251 | 1,295 | 1,251 | 1,260 | - | - | 2,600 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,258 | 1,258 | 1,236 | 1,251 | -4 | -0.3% | 1,100 |
| 2025/04/11 | 1,205 | 1,255 | 1,205 | 1,255 | +5 | +0.4% | 1,700 |
| 2025/04/10 | 1,220 | 1,250 | 1,210 | 1,250 | +70 | +5.9% | 2,700 |
| 2025/04/09 | 1,180 | 1,190 | 1,179 | 1,180 | -5 | -0.4% | 1,100 |
| 2025/04/08 | 1,190 | 1,190 | 1,166 | 1,185 | +55 | +4.9% | 5,000 |
| 2025/04/07 | 1,209 | 1,223 | 1,130 | 1,130 | -104 | -8.4% | 13,700 |
| 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 |
1～
50
件表示中 / 3703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 | 129,800円 | +8.3% | +8.8% | 4.62% | 8.22倍 | 0.49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 |
| ありがと | 334,000円 | +0.9% | +0.1% | 4.04% | 6.12倍 | 1.03倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| 富士マガ | 92,200円 | +3.9% | +17.4% | 2.28% | 13.24倍 | 1.28倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ミアヘルサＨＤ | 108,100円 | +0.1% | -31.7% | 2.78% | 12.09倍 | 0.80倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| 買取王国 | 81,700円 | - | - | - | - | 0.97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 |
市場注目の銘柄
チャート関連のコラム
