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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,110 | 1,110 | 1,105 | 1,105 | -5 | -0.5% | 500 |
| 2022/08/25 | 1,110 | 1,111 | 1,110 | 1,110 | -1 | -0.1% | 1,000 |
| 2022/08/24 | 1,123 | 1,123 | 1,111 | 1,111 | -9 | -0.8% | 600 |
| 2022/08/23 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
| 2022/08/22 | 1,116 | 1,120 | 1,116 | 1,120 | +9 | +0.8% | 400 |
| 2022/08/19 | 1,111 | 1,111 | 1,110 | 1,111 | ±0 | ±0% | 600 |
| 2022/08/18 | 1,116 | 1,116 | 1,111 | 1,111 | -3 | -0.3% | 3,500 |
| 2022/08/17 | 1,114 | 1,115 | 1,114 | 1,114 | -6 | -0.5% | 2,900 |
| 2022/08/16 | 1,128 | 1,128 | 1,117 | 1,120 | -31 | -2.7% | 1,400 |
| 2022/08/15 | 1,160 | 1,168 | 1,150 | 1,151 | -19 | -1.6% | 500 |
| 2022/08/12 | 1,136 | 1,170 | 1,136 | 1,170 | +10 | +0.9% | 400 |
| 2022/08/10 | 1,170 | 1,170 | 1,160 | 1,160 | -19 | -1.6% | 600 |
| 2022/08/09 | 1,151 | 1,179 | 1,151 | 1,179 | +14 | +1.2% | 600 |
| 2022/08/08 | 1,165 | 1,165 | 1,165 | 1,165 | +9 | +0.8% | 500 |
| 2022/08/05 | 1,169 | 1,169 | 1,155 | 1,156 | -4 | -0.3% | 1,300 |
| 2022/08/04 | 1,170 | 1,170 | 1,160 | 1,160 | +2 | +0.2% | 500 |
| 2022/08/03 | 1,158 | 1,162 | 1,158 | 1,158 | -9 | -0.8% | 900 |
| 2022/08/02 | 1,180 | 1,180 | 1,161 | 1,167 | +7 | +0.6% | 1,700 |
| 2022/08/01 | 1,172 | 1,177 | 1,152 | 1,160 | +18 | +1.6% | 2,000 |
| 2022/07/29 | 1,142 | 1,142 | 1,142 | 1,142 | +9 | +0.8% | 300 |
| 2022/07/28 | 1,133 | 1,142 | 1,112 | 1,133 | +3 | +0.3% | 1,400 |
| 2022/07/27 | 1,130 | 1,130 | 1,130 | 1,130 | -10 | -0.9% | 100 |
| 2022/07/26 | 1,141 | 1,141 | 1,130 | 1,140 | +16 | +1.4% | 400 |
| 2022/07/25 | 1,140 | 1,140 | 1,116 | 1,124 | -16 | -1.4% | 2,400 |
| 2022/07/22 | 1,133 | 1,140 | 1,122 | 1,140 | +27 | +2.4% | 1,800 |
| 2022/07/21 | 1,119 | 1,119 | 1,110 | 1,113 | +4 | +0.4% | 500 |
| 2022/07/20 | 1,081 | 1,109 | 1,081 | 1,109 | - | - | 400 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,097 | 1,097 | 1,097 | 1,097 | -1 | -0.1% | 200 |
| 2022/07/13 | 1,080 | 1,098 | 1,080 | 1,098 | -12 | -1.1% | 400 |
| 2022/07/12 | 1,110 | 1,111 | 1,110 | 1,110 | +2 | +0.2% | 3,400 |
| 2022/07/11 | 1,109 | 1,109 | 1,101 | 1,108 | +22 | +2% | 700 |
| 2022/07/08 | 1,086 | 1,086 | 1,086 | 1,086 | ±0 | ±0% | 300 |
| 2022/07/07 | 1,086 | 1,086 | 1,086 | 1,086 | +8 | +0.7% | 100 |
| 2022/07/06 | 1,078 | 1,078 | 1,078 | 1,078 | ±0 | ±0% | 700 |
| 2022/07/05 | 1,062 | 1,078 | 1,062 | 1,078 | ±0 | ±0% | 500 |
| 2022/07/04 | 1,119 | 1,119 | 1,073 | 1,078 | -12 | -1.1% | 6,100 |
| 2022/07/01 | 1,072 | 1,090 | 1,072 | 1,090 | - | - | 500 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,067 | 1,067 | 1,067 | 1,067 | -21 | -1.9% | 200 |
| 2022/06/28 | 1,081 | 1,098 | 1,081 | 1,088 | -10 | -0.9% | 400 |
| 2022/06/27 | 1,093 | 1,101 | 1,093 | 1,098 | +5 | +0.5% | 1,700 |
| 2022/06/24 | 1,076 | 1,096 | 1,076 | 1,093 | - | - | 1,400 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,066 | 1,070 | 1,066 | 1,067 | -29 | -2.6% | 700 |
701～
750
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 | 132,800円 | +8.3% | +8.8% | 4.52% | 8.41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 | 11,000円 | +4.1% | +14.6% | 2.73% | 16.44倍 | 1.06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 | 13,100円 | +73.5% | - | 0.00% | - | 13.31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 | 110,900円 | +0.1% | -31.7% | 2.71% | 12.40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 |
| 富士マガ | 92,100円 | +3.9% | +17.4% | 2.28% | 13.22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 |
市場注目の銘柄
チャート関連のコラム
