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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 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 |
1～
50
件表示中 / 3678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 | 125,500円 | +4.1% | +18.3% | 4.78% | 8.81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 |
| 買取王国 | 82,500円 | +14.3% | -18.0% | 1.21% | 9.81倍 | 1.04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 |
| 関門海 | 21,200円 | +1.3% | +46.3% | 0.00% | 14.52倍 | 3.66倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| ミアヘルサＨＤ | 107,500円 | +0.8% | +28.3% | 2.79% | 10.10倍 | 0.84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 |
| ありがと | 304,500円 | +1.2% | +1.2% | 4.11% | 7.77倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
