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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 1,273 | 1,273 | 1,268 | 1,272 | +17 | +1.4% | 300 |
| 2021/06/07 | 1,274 | 1,275 | 1,254 | 1,255 | -19 | -1.5% | 2,500 |
| 2021/06/04 | 1,246 | 1,275 | 1,245 | 1,274 | +29 | +2.3% | 1,700 |
| 2021/06/03 | 1,241 | 1,300 | 1,230 | 1,245 | -22 | -1.7% | 8,600 |
| 2021/06/02 | 1,270 | 1,270 | 1,245 | 1,267 | -3 | -0.2% | 2,800 |
| 2021/06/01 | 1,220 | 1,270 | 1,220 | 1,270 | +50 | +4.1% | 3,900 |
| 2021/05/31 | 1,233 | 1,233 | 1,220 | 1,220 | +12 | +1% | 800 |
| 2021/05/28 | 1,205 | 1,220 | 1,205 | 1,208 | +2 | +0.2% | 600 |
| 2021/05/27 | 1,210 | 1,210 | 1,205 | 1,206 | +1 | +0.1% | 900 |
| 2021/05/26 | 1,203 | 1,205 | 1,203 | 1,205 | -8 | -0.7% | 300 |
| 2021/05/25 | 1,209 | 1,225 | 1,209 | 1,213 | +4 | +0.3% | 1,400 |
| 2021/05/24 | 1,200 | 1,210 | 1,200 | 1,209 | +16 | +1.3% | 600 |
| 2021/05/21 | 1,185 | 1,197 | 1,185 | 1,193 | +20 | +1.7% | 1,300 |
| 2021/05/20 | 1,176 | 1,176 | 1,173 | 1,173 | -3 | -0.3% | 200 |
| 2021/05/19 | 1,157 | 1,176 | 1,152 | 1,176 | +25 | +2.2% | 800 |
| 2021/05/18 | 1,158 | 1,158 | 1,149 | 1,151 | -14 | -1.2% | 1,000 |
| 2021/05/17 | 1,186 | 1,186 | 1,164 | 1,165 | -12 | -1% | 1,300 |
| 2021/05/14 | 1,161 | 1,190 | 1,160 | 1,177 | +36 | +3.2% | 2,300 |
| 2021/05/13 | 1,173 | 1,173 | 1,100 | 1,141 | -45 | -3.8% | 5,200 |
| 2021/05/12 | 1,201 | 1,201 | 1,180 | 1,186 | -24 | -2% | 3,300 |
| 2021/05/11 | 1,202 | 1,216 | 1,188 | 1,210 | -52 | -4.1% | 7,300 |
| 2021/05/10 | 1,260 | 1,264 | 1,246 | 1,262 | +6 | +0.5% | 5,900 |
| 2021/05/07 | 1,240 | 1,256 | 1,240 | 1,256 | +21 | +1.7% | 2,900 |
| 2021/05/06 | 1,230 | 1,235 | 1,229 | 1,235 | +10 | +0.8% | 1,700 |
| 2021/04/30 | 1,230 | 1,230 | 1,216 | 1,225 | -4 | -0.3% | 1,100 |
| 2021/04/28 | 1,227 | 1,229 | 1,227 | 1,229 | -1 | -0.1% | 500 |
| 2021/04/27 | 1,232 | 1,232 | 1,230 | 1,230 | +5 | +0.4% | 800 |
| 2021/04/26 | 1,223 | 1,227 | 1,223 | 1,225 | +3 | +0.2% | 900 |
| 2021/04/23 | 1,216 | 1,222 | 1,214 | 1,222 | +7 | +0.6% | 300 |
| 2021/04/22 | 1,219 | 1,219 | 1,214 | 1,215 | +14 | +1.2% | 600 |
| 2021/04/21 | 1,205 | 1,206 | 1,200 | 1,201 | -7 | -0.6% | 3,500 |
| 2021/04/20 | 1,207 | 1,208 | 1,207 | 1,208 | -10 | -0.8% | 200 |
| 2021/04/19 | 1,218 | 1,233 | 1,218 | 1,218 | ±0 | ±0% | 700 |
| 2021/04/16 | 1,212 | 1,222 | 1,210 | 1,218 | +7 | +0.6% | 800 |
| 2021/04/15 | 1,213 | 1,213 | 1,211 | 1,211 | -3 | -0.2% | 300 |
| 2021/04/14 | 1,210 | 1,214 | 1,205 | 1,214 | +13 | +1.1% | 800 |
| 2021/04/13 | 1,206 | 1,206 | 1,201 | 1,201 | -4 | -0.3% | 1,200 |
| 2021/04/12 | 1,234 | 1,234 | 1,205 | 1,205 | -9 | -0.7% | 1,900 |
| 2021/04/09 | 1,215 | 1,215 | 1,214 | 1,214 | -2 | -0.2% | 700 |
| 2021/04/08 | 1,218 | 1,225 | 1,216 | 1,216 | -9 | -0.7% | 1,900 |
| 2021/04/07 | 1,226 | 1,226 | 1,215 | 1,225 | -8 | -0.6% | 1,000 |
| 2021/04/06 | 1,233 | 1,233 | 1,233 | 1,233 | +1 | +0.1% | 200 |
| 2021/04/05 | 1,228 | 1,232 | 1,228 | 1,232 | -8 | -0.6% | 700 |
| 2021/04/02 | 1,259 | 1,259 | 1,240 | 1,240 | ±0 | ±0% | 2,500 |
| 2021/04/01 | 1,235 | 1,240 | 1,210 | 1,240 | ±0 | ±0% | 2,600 |
| 2021/03/31 | 1,228 | 1,240 | 1,220 | 1,240 | +18 | +1.5% | 800 |
| 2021/03/30 | 1,258 | 1,258 | 1,198 | 1,222 | -7 | -0.6% | 3,700 |
| 2021/03/29 | 1,256 | 1,260 | 1,227 | 1,229 | -26 | -2.1% | 5,200 |
| 2021/03/26 | 1,260 | 1,260 | 1,248 | 1,255 | -5 | -0.4% | 800 |
| 2021/03/25 | 1,254 | 1,266 | 1,254 | 1,260 | -7 | -0.6% | 1,400 |
1001～
1050
件表示中 / 3737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 | 0.51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 |
| ジェネパ | 38,900円 | +7.8% | +627.3% | 0.00% | 21.05倍 | 1.72倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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 |
| ミアヘルサＨＤ | 110,300円 | +0.1% | -31.7% | 2.72% | 12.33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 |
| キューブ | 49,700円 | +6.9% | +21.2% | 0.00% | 24.32倍 | 0.76倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
市場注目の銘柄
チャート関連のコラム
