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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,055 | 1,080 | 1,055 | 1,080 | +37 | +3.5% | 400 |
| 2022/03/31 | 1,043 | 1,043 | 1,043 | 1,043 | ±0 | ±0% | 100 |
| 2022/03/30 | 1,073 | 1,073 | 1,043 | 1,043 | -40 | -3.7% | 300 |
| 2022/03/29 | 1,069 | 1,092 | 1,069 | 1,083 | +14 | +1.3% | 1,000 |
| 2022/03/28 | 1,064 | 1,069 | 1,064 | 1,069 | ±0 | ±0% | 400 |
| 2022/03/25 | 1,069 | 1,069 | 1,048 | 1,069 | +7 | +0.7% | 1,100 |
| 2022/03/24 | 1,055 | 1,068 | 1,055 | 1,062 | +21 | +2% | 900 |
| 2022/03/23 | 1,040 | 1,052 | 1,040 | 1,041 | ±0 | ±0% | 800 |
| 2022/03/22 | 1,041 | 1,041 | 1,041 | 1,041 | -1 | -0.1% | 400 |
| 2022/03/18 | 1,042 | 1,042 | 1,042 | 1,042 | -5 | -0.5% | 100 |
| 2022/03/17 | 1,050 | 1,050 | 1,020 | 1,047 | -7 | -0.7% | 2,200 |
| 2022/03/16 | 1,026 | 1,054 | 1,026 | 1,054 | +29 | +2.8% | 200 |
| 2022/03/15 | 1,040 | 1,040 | 1,024 | 1,025 | -15 | -1.4% | 300 |
| 2022/03/14 | 1,040 | 1,040 | 1,040 | 1,040 | +10 | +1% | 100 |
| 2022/03/11 | 1,025 | 1,030 | 1,025 | 1,030 | +13 | +1.3% | 600 |
| 2022/03/10 | 1,017 | 1,017 | 1,017 | 1,017 | -6 | -0.6% | 200 |
| 2022/03/09 | 1,023 | 1,023 | 1,023 | 1,023 | -4 | -0.4% | 200 |
| 2022/03/08 | 1,015 | 1,055 | 1,015 | 1,027 | -13 | -1.3% | 800 |
| 2022/03/07 | 1,013 | 1,040 | 1,013 | 1,040 | -28 | -2.6% | 300 |
| 2022/03/04 | 1,050 | 1,068 | 1,050 | 1,068 | -3 | -0.3% | 300 |
| 2022/03/03 | 1,025 | 1,071 | 1,025 | 1,071 | -2 | -0.2% | 400 |
| 2022/03/02 | 1,067 | 1,073 | 1,067 | 1,073 | +2 | +0.2% | 1,100 |
| 2022/03/01 | 1,076 | 1,076 | 1,060 | 1,071 | +21 | +2% | 500 |
| 2022/02/28 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 600 |
| 2022/02/25 | 1,028 | 1,044 | 1,028 | 1,030 | +2 | +0.2% | 700 |
| 2022/02/24 | 1,023 | 1,028 | 1,023 | 1,028 | +8 | +0.8% | 500 |
| 2022/02/22 | 1,016 | 1,020 | 1,016 | 1,020 | -10 | -1% | 300 |
| 2022/02/21 | 1,015 | 1,030 | 1,015 | 1,030 | ±0 | ±0% | 1,100 |
| 2022/02/18 | 1,035 | 1,047 | 1,030 | 1,030 | +10 | +1% | 900 |
| 2022/02/17 | 1,020 | 1,020 | 1,020 | 1,020 | +7 | +0.7% | 100 |
| 2022/02/16 | 1,031 | 1,043 | 1,012 | 1,013 | -18 | -1.7% | 1,200 |
| 2022/02/15 | 1,052 | 1,052 | 1,031 | 1,031 | -20 | -1.9% | 1,600 |
| 2022/02/14 | 1,051 | 1,051 | 1,051 | 1,051 | -13 | -1.2% | 300 |
| 2022/02/10 | 1,061 | 1,067 | 1,061 | 1,064 | -3 | -0.3% | 500 |
| 2022/02/09 | 1,052 | 1,078 | 1,052 | 1,067 | +15 | +1.4% | 1,000 |
| 2022/02/08 | 1,041 | 1,052 | 1,041 | 1,052 | +11 | +1.1% | 400 |
| 2022/02/07 | 1,040 | 1,047 | 1,040 | 1,041 | +1 | +0.1% | 500 |
| 2022/02/04 | 1,047 | 1,047 | 1,035 | 1,040 | +5 | +0.5% | 300 |
| 2022/02/03 | 1,041 | 1,041 | 1,035 | 1,035 | -20 | -1.9% | 1,000 |
| 2022/02/02 | 1,094 | 1,094 | 1,055 | 1,055 | -35 | -3.2% | 2,100 |
| 2022/02/01 | 1,075 | 1,090 | 1,061 | 1,090 | +9 | +0.8% | 800 |
| 2022/01/31 | 1,105 | 1,105 | 1,078 | 1,081 | - | - | 300 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,061 | 1,062 | 1,061 | 1,062 | -11 | -1% | 200 |
| 2022/01/26 | 1,068 | 1,073 | 1,068 | 1,073 | -9 | -0.8% | 300 |
| 2022/01/25 | 1,082 | 1,082 | 1,082 | 1,082 | +22 | +2.1% | 500 |
| 2022/01/24 | 1,041 | 1,060 | 1,041 | 1,060 | +16 | +1.5% | 700 |
| 2022/01/21 | 1,050 | 1,060 | 1,044 | 1,044 | -8 | -0.8% | 900 |
| 2022/01/20 | 1,053 | 1,053 | 1,052 | 1,052 | -9 | -0.8% | 400 |
| 2022/01/19 | 1,067 | 1,067 | 1,055 | 1,061 | -22 | -2% | 1,600 |
651～
700
件表示中 / 3587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 | 123,600円 | +4.1% | +18.3% | 4.85% | 8.67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 |
| ピクスタ | 132,700円 | +7.9% | +59.6% | 3.39% | 7.02倍 | 2.38倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| 関門海 | 21,600円 | +1.3% | +46.3% | 0.00% | 14.79倍 | 3.73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 |
| ストリーム | 10,100円 | +10.4% | +51.2% | 2.97% | 18.13倍 | 0.96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２位株主。化粧品や健食も展開 |
| ミアヘルサＨＤ | 107,000円 | +0.8% | +28.3% | 2.80% | 9.87倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
