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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,360 | 1,371 | 1,358 | 1,361 | -29 | -2.1% | 2,900 |
| 2024/01/31 | 1,375 | 1,390 | 1,369 | 1,390 | +30 | +2.2% | 5,600 |
| 2024/01/30 | 1,375 | 1,375 | 1,360 | 1,360 | -13 | -0.9% | 400 |
| 2024/01/29 | 1,373 | 1,373 | 1,363 | 1,373 | +10 | +0.7% | 700 |
| 2024/01/26 | 1,365 | 1,379 | 1,363 | 1,363 | -2 | -0.1% | 600 |
| 2024/01/25 | 1,360 | 1,365 | 1,351 | 1,365 | +4 | +0.3% | 2,400 |
| 2024/01/24 | 1,360 | 1,362 | 1,360 | 1,361 | +1 | +0.1% | 1,400 |
| 2024/01/23 | 1,361 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 900 |
| 2024/01/22 | 1,351 | 1,360 | 1,351 | 1,360 | +13 | +1% | 1,500 |
| 2024/01/19 | 1,350 | 1,350 | 1,345 | 1,347 | -3 | -0.2% | 300 |
| 2024/01/18 | 1,339 | 1,350 | 1,339 | 1,350 | +11 | +0.8% | 200 |
| 2024/01/17 | 1,349 | 1,349 | 1,323 | 1,339 | -11 | -0.8% | 900 |
| 2024/01/16 | 1,332 | 1,350 | 1,326 | 1,350 | +7 | +0.5% | 900 |
| 2024/01/15 | 1,310 | 1,343 | 1,305 | 1,343 | +24 | +1.8% | 3,700 |
| 2024/01/12 | 1,341 | 1,343 | 1,314 | 1,319 | -21 | -1.6% | 4,100 |
| 2024/01/11 | 1,354 | 1,354 | 1,336 | 1,340 | -14 | -1% | 1,000 |
| 2024/01/10 | 1,384 | 1,384 | 1,325 | 1,354 | +7 | +0.5% | 2,800 |
| 2024/01/09 | 1,319 | 1,355 | 1,319 | 1,347 | +29 | +2.2% | 3,100 |
| 2024/01/05 | 1,318 | 1,320 | 1,297 | 1,318 | +28 | +2.2% | 2,200 |
| 2024/01/04 | 1,281 | 1,290 | 1,272 | 1,290 | +22 | +1.7% | 1,800 |
| 2023/12/29 | 1,278 | 1,278 | 1,266 | 1,268 | -10 | -0.8% | 1,300 |
| 2023/12/28 | 1,259 | 1,278 | 1,251 | 1,278 | +19 | +1.5% | 3,700 |
| 2023/12/27 | 1,250 | 1,265 | 1,250 | 1,259 | +9 | +0.7% | 900 |
| 2023/12/26 | 1,261 | 1,261 | 1,250 | 1,250 | -11 | -0.9% | 3,500 |
| 2023/12/25 | 1,277 | 1,277 | 1,261 | 1,261 | +1 | +0.1% | 2,600 |
| 2023/12/22 | 1,255 | 1,267 | 1,254 | 1,260 | +5 | +0.4% | 2,400 |
| 2023/12/21 | 1,250 | 1,260 | 1,250 | 1,255 | +3 | +0.2% | 700 |
| 2023/12/20 | 1,255 | 1,260 | 1,251 | 1,252 | -3 | -0.2% | 4,400 |
| 2023/12/19 | 1,256 | 1,256 | 1,254 | 1,255 | +4 | +0.3% | 1,900 |
| 2023/12/18 | 1,251 | 1,251 | 1,251 | 1,251 | -9 | -0.7% | 300 |
| 2023/12/15 | 1,252 | 1,260 | 1,252 | 1,260 | ±0 | ±0% | 1,500 |
| 2023/12/14 | 1,263 | 1,263 | 1,260 | 1,260 | -5 | -0.4% | 400 |
| 2023/12/13 | 1,266 | 1,266 | 1,265 | 1,265 | -3 | -0.2% | 400 |
| 2023/12/12 | 1,288 | 1,288 | 1,268 | 1,268 | -8 | -0.6% | 1,400 |
| 2023/12/11 | 1,276 | 1,281 | 1,276 | 1,276 | +4 | +0.3% | 1,100 |
| 2023/12/08 | 1,275 | 1,275 | 1,262 | 1,272 | -14 | -1.1% | 1,700 |
| 2023/12/07 | 1,271 | 1,286 | 1,271 | 1,286 | -3 | -0.2% | 500 |
| 2023/12/06 | 1,273 | 1,290 | 1,273 | 1,289 | +17 | +1.3% | 600 |
| 2023/12/05 | 1,280 | 1,280 | 1,272 | 1,272 | -8 | -0.6% | 1,400 |
| 2023/12/04 | 1,295 | 1,295 | 1,280 | 1,280 | -13 | -1% | 2,000 |
| 2023/12/01 | 1,285 | 1,293 | 1,285 | 1,293 | +4 | +0.3% | 600 |
| 2023/11/30 | 1,273 | 1,289 | 1,273 | 1,289 | +17 | +1.3% | 300 |
| 2023/11/29 | 1,271 | 1,280 | 1,271 | 1,272 | -3 | -0.2% | 500 |
| 2023/11/28 | 1,272 | 1,275 | 1,268 | 1,275 | -5 | -0.4% | 400 |
| 2023/11/27 | 1,270 | 1,280 | 1,269 | 1,280 | +7 | +0.5% | 3,200 |
| 2023/11/24 | 1,281 | 1,281 | 1,271 | 1,273 | -16 | -1.2% | 1,100 |
| 2023/11/22 | 1,289 | 1,289 | 1,261 | 1,289 | +11 | +0.9% | 1,300 |
| 2023/11/21 | 1,287 | 1,287 | 1,257 | 1,278 | -9 | -0.7% | 600 |
| 2023/11/20 | 1,256 | 1,300 | 1,255 | 1,287 | +35 | +2.8% | 4,000 |
| 2023/11/17 | 1,260 | 1,265 | 1,252 | 1,252 | -7 | -0.6% | 700 |
201～
250
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 | 2.39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% | 14.80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
