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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 1,337 | 1,345 | 1,324 | 1,345 | +8 | +0.6% | 2,400 |
| 2023/09/01 | 1,330 | 1,337 | 1,318 | 1,337 | +18 | +1.4% | 1,400 |
| 2023/08/31 | 1,317 | 1,337 | 1,303 | 1,319 | +1 | +0.1% | 1,800 |
| 2023/08/30 | 1,339 | 1,339 | 1,315 | 1,318 | -12 | -0.9% | 1,600 |
| 2023/08/29 | 1,330 | 1,330 | 1,330 | 1,330 | +7 | +0.5% | 200 |
| 2023/08/28 | 1,321 | 1,338 | 1,321 | 1,323 | -5 | -0.4% | 1,100 |
| 2023/08/25 | 1,329 | 1,330 | 1,328 | 1,328 | -1 | -0.1% | 600 |
| 2023/08/24 | 1,320 | 1,329 | 1,320 | 1,329 | +10 | +0.8% | 400 |
| 2023/08/23 | 1,333 | 1,333 | 1,319 | 1,319 | -5 | -0.4% | 1,500 |
| 2023/08/22 | 1,320 | 1,339 | 1,320 | 1,324 | -16 | -1.2% | 2,000 |
| 2023/08/21 | 1,340 | 1,342 | 1,340 | 1,340 | ±0 | ±0% | 1,500 |
| 2023/08/18 | 1,327 | 1,340 | 1,327 | 1,340 | +10 | +0.8% | 600 |
| 2023/08/17 | 1,315 | 1,330 | 1,315 | 1,330 | +13 | +1% | 1,300 |
| 2023/08/16 | 1,320 | 1,320 | 1,317 | 1,317 | +5 | +0.4% | 200 |
| 2023/08/15 | 1,333 | 1,333 | 1,312 | 1,312 | -8 | -0.6% | 800 |
| 2023/08/14 | 1,323 | 1,341 | 1,320 | 1,320 | -3 | -0.2% | 2,500 |
| 2023/08/10 | 1,327 | 1,328 | 1,323 | 1,323 | -4 | -0.3% | 500 |
| 2023/08/09 | 1,322 | 1,340 | 1,322 | 1,327 | -11 | -0.8% | 700 |
| 2023/08/08 | 1,334 | 1,338 | 1,334 | 1,338 | +4 | +0.3% | 600 |
| 2023/08/07 | 1,338 | 1,338 | 1,324 | 1,334 | -4 | -0.3% | 2,100 |
| 2023/08/04 | 1,291 | 1,344 | 1,291 | 1,338 | +34 | +2.6% | 2,000 |
| 2023/08/03 | 1,296 | 1,320 | 1,296 | 1,304 | ±0 | ±0% | 1,900 |
| 2023/08/02 | 1,291 | 1,310 | 1,291 | 1,304 | -16 | -1.2% | 4,700 |
| 2023/08/01 | 1,338 | 1,338 | 1,311 | 1,320 | -66 | -4.8% | 10,700 |
| 2023/07/31 | 1,424 | 1,424 | 1,369 | 1,386 | -24 | -1.7% | 4,200 |
| 2023/07/28 | 1,422 | 1,454 | 1,400 | 1,410 | -35 | -2.4% | 5,400 |
| 2023/07/27 | 1,418 | 1,540 | 1,386 | 1,445 | +49 | +3.5% | 20,100 |
| 2023/07/26 | 1,354 | 1,435 | 1,330 | 1,396 | +40 | +2.9% | 14,000 |
| 2023/07/25 | 1,367 | 1,367 | 1,355 | 1,356 | +14 | +1% | 2,800 |
| 2023/07/24 | 1,311 | 1,342 | 1,311 | 1,342 | +32 | +2.4% | 2,100 |
| 2023/07/21 | 1,303 | 1,314 | 1,303 | 1,310 | +16 | +1.2% | 800 |
| 2023/07/20 | 1,300 | 1,325 | 1,294 | 1,294 | -6 | -0.5% | 1,700 |
| 2023/07/19 | 1,310 | 1,341 | 1,299 | 1,300 | -10 | -0.8% | 1,900 |
| 2023/07/18 | 1,336 | 1,346 | 1,284 | 1,310 | - | - | 3,000 |
| 2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/13 | 1,365 | 1,365 | 1,333 | 1,357 | +20 | +1.5% | 1,600 |
| 2023/07/12 | 1,343 | 1,349 | 1,337 | 1,337 | -13 | -1% | 1,100 |
| 2023/07/11 | 1,349 | 1,375 | 1,349 | 1,350 | +1 | +0.1% | 3,000 |
| 2023/07/10 | 1,325 | 1,349 | 1,320 | 1,349 | +22 | +1.7% | 3,100 |
| 2023/07/07 | 1,318 | 1,340 | 1,309 | 1,327 | +3 | +0.2% | 3,600 |
| 2023/07/06 | 1,339 | 1,357 | 1,324 | 1,324 | -36 | -2.6% | 1,600 |
| 2023/07/05 | 1,330 | 1,360 | 1,330 | 1,360 | +28 | +2.1% | 800 |
| 2023/07/04 | 1,369 | 1,369 | 1,332 | 1,332 | +11 | +0.8% | 1,900 |
| 2023/07/03 | 1,374 | 1,378 | 1,318 | 1,321 | -39 | -2.9% | 12,300 |
| 2023/06/30 | 1,373 | 1,375 | 1,345 | 1,360 | -9 | -0.7% | 4,600 |
| 2023/06/29 | 1,336 | 1,374 | 1,316 | 1,369 | +33 | +2.5% | 6,600 |
| 2023/06/28 | 1,288 | 1,338 | 1,288 | 1,336 | +54 | +4.2% | 6,800 |
| 2023/06/27 | 1,290 | 1,290 | 1,282 | 1,282 | -8 | -0.6% | 700 |
| 2023/06/26 | 1,255 | 1,300 | 1,255 | 1,290 | +45 | +3.6% | 5,800 |
| 2023/06/23 | 1,283 | 1,283 | 1,245 | 1,245 | -13 | -1% | 2,000 |
301～
350
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
