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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,127 | 1,134 | 1,122 | 1,134 | ±0 | ±0% | 1,100 |
| 2023/01/24 | 1,145 | 1,145 | 1,126 | 1,134 | -6 | -0.5% | 900 |
| 2023/01/23 | 1,139 | 1,140 | 1,134 | 1,140 | +20 | +1.8% | 2,000 |
| 2023/01/20 | 1,120 | 1,120 | 1,120 | 1,120 | +4 | +0.4% | 500 |
| 2023/01/19 | 1,104 | 1,119 | 1,104 | 1,116 | -1 | -0.1% | 400 |
| 2023/01/18 | 1,116 | 1,117 | 1,100 | 1,117 | ±0 | ±0% | 1,000 |
| 2023/01/17 | 1,117 | 1,117 | 1,117 | 1,117 | +17 | +1.5% | 100 |
| 2023/01/16 | 1,097 | 1,114 | 1,097 | 1,100 | -11 | -1% | 500 |
| 2023/01/13 | 1,090 | 1,111 | 1,090 | 1,111 | +22 | +2% | 300 |
| 2023/01/12 | 1,090 | 1,090 | 1,089 | 1,089 | +4 | +0.4% | 400 |
| 2023/01/11 | 1,085 | 1,085 | 1,085 | 1,085 | -1 | -0.1% | 200 |
| 2023/01/10 | 1,114 | 1,116 | 1,086 | 1,086 | -16 | -1.5% | 1,800 |
| 2023/01/06 | 1,102 | 1,102 | 1,102 | 1,102 | ±0 | ±0% | 500 |
| 2023/01/05 | 1,116 | 1,116 | 1,102 | 1,102 | -5 | -0.5% | 1,200 |
| 2023/01/04 | 1,120 | 1,120 | 1,107 | 1,107 | -8 | -0.7% | 600 |
| 2022/12/30 | 1,115 | 1,118 | 1,115 | 1,115 | +9 | +0.8% | 300 |
| 2022/12/29 | 1,104 | 1,134 | 1,104 | 1,106 | +1 | +0.1% | 600 |
| 2022/12/28 | 1,103 | 1,106 | 1,103 | 1,105 | +2 | +0.2% | 700 |
| 2022/12/27 | 1,103 | 1,103 | 1,103 | 1,103 | -4 | -0.4% | 100 |
| 2022/12/26 | 1,139 | 1,139 | 1,107 | 1,107 | +17 | +1.6% | 2,300 |
| 2022/12/23 | 1,095 | 1,105 | 1,090 | 1,090 | -2 | -0.2% | 2,000 |
| 2022/12/22 | 1,080 | 1,092 | 1,080 | 1,092 | +12 | +1.1% | 800 |
| 2022/12/21 | 1,086 | 1,086 | 1,080 | 1,080 | -6 | -0.6% | 300 |
| 2022/12/20 | 1,090 | 1,090 | 1,077 | 1,086 | ±0 | ±0% | 600 |
| 2022/12/19 | 1,077 | 1,086 | 1,077 | 1,086 | +5 | +0.5% | 900 |
| 2022/12/16 | 1,071 | 1,084 | 1,071 | 1,081 | -4 | -0.4% | 2,000 |
| 2022/12/15 | 1,080 | 1,089 | 1,067 | 1,085 | +5 | +0.5% | 3,300 |
| 2022/12/14 | 1,078 | 1,080 | 1,078 | 1,080 | +2 | +0.2% | 800 |
| 2022/12/13 | 1,071 | 1,078 | 1,071 | 1,078 | +11 | +1% | 1,500 |
| 2022/12/12 | 1,075 | 1,075 | 1,067 | 1,067 | -13 | -1.2% | 900 |
| 2022/12/09 | 1,081 | 1,089 | 1,080 | 1,080 | -1 | -0.1% | 2,400 |
| 2022/12/08 | 1,079 | 1,084 | 1,079 | 1,081 | +3 | +0.3% | 600 |
| 2022/12/07 | 1,078 | 1,078 | 1,078 | 1,078 | -1 | -0.1% | 300 |
| 2022/12/06 | 1,089 | 1,089 | 1,079 | 1,079 | -2 | -0.2% | 500 |
| 2022/12/05 | 1,081 | 1,084 | 1,081 | 1,081 | -10 | -0.9% | 600 |
| 2022/12/02 | 1,090 | 1,091 | 1,089 | 1,091 | +11 | +1% | 1,400 |
| 2022/12/01 | 1,080 | 1,085 | 1,079 | 1,080 | +2 | +0.2% | 900 |
| 2022/11/30 | 1,090 | 1,090 | 1,078 | 1,078 | -12 | -1.1% | 1,700 |
| 2022/11/29 | 1,082 | 1,090 | 1,082 | 1,090 | +8 | +0.7% | 400 |
| 2022/11/28 | 1,084 | 1,087 | 1,080 | 1,082 | -2 | -0.2% | 700 |
| 2022/11/25 | 1,083 | 1,085 | 1,083 | 1,084 | -4 | -0.4% | 1,600 |
| 2022/11/24 | 1,085 | 1,089 | 1,085 | 1,088 | +3 | +0.3% | 700 |
| 2022/11/22 | 1,087 | 1,087 | 1,078 | 1,085 | +5 | +0.5% | 1,600 |
| 2022/11/21 | 1,082 | 1,086 | 1,080 | 1,080 | -9 | -0.8% | 600 |
| 2022/11/18 | 1,086 | 1,089 | 1,086 | 1,089 | ±0 | ±0% | 400 |
| 2022/11/17 | 1,067 | 1,089 | 1,067 | 1,089 | +12 | +1.1% | 600 |
| 2022/11/16 | 1,101 | 1,101 | 1,077 | 1,077 | -19 | -1.7% | 1,700 |
| 2022/11/15 | 1,089 | 1,096 | 1,089 | 1,096 | +7 | +0.6% | 600 |
| 2022/11/14 | 1,089 | 1,089 | 1,089 | 1,089 | +3 | +0.3% | 100 |
| 2022/11/11 | 1,098 | 1,099 | 1,085 | 1,086 | -5 | -0.5% | 400 |
601～
650
件表示中 / 3736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 | 133,800円 | +8.3% | +8.8% | 4.48% | 8.47倍 | 0.50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 |
| ストリーム | 11,100円 | +4.1% | +14.6% | 2.70% | 16.59倍 | 1.07倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ベクターＨＤ | 13,500円 | +73.5% | - | 0.00% | - | 13.72倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| ミアヘルサＨＤ | 110,000円 | +0.1% | -31.7% | 2.73% | 12.30倍 | 0.81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 |
| 富士マガ | 91,300円 | +3.9% | +17.4% | 2.30% | 13.11倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
