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 |
|---|---|---|---|---|---|---|---|
| 2011/03/24 | 62,300 | 62,300 | 60,500 | 60,500 | -1,800 | -2.9% | 23 |
| 2011/03/23 | 61,000 | 62,500 | 60,000 | 62,300 | +400 | +0.6% | 29 |
| 2011/03/22 | 59,500 | 62,000 | 59,500 | 61,900 | +2,900 | +4.9% | 86 |
| 2011/03/18 | 54,300 | 60,000 | 54,300 | 59,000 | +5,100 | +9.5% | 40 |
| 2011/03/17 | 52,000 | 54,500 | 49,850 | 53,900 | +1,900 | +3.7% | 68 |
| 2011/03/16 | 51,000 | 57,000 | 47,000 | 52,000 | +2,000 | +4% | 146 |
| 2011/03/15 | 57,400 | 57,400 | 49,400 | 50,000 | -9,400 | -15.8% | 163 |
| 2011/03/14 | 59,800 | 63,000 | 59,400 | 59,400 | -10,000 | -14.4% | 94 |
| 2011/03/11 | 69,400 | 69,400 | 69,400 | 69,400 | +900 | +1.3% | 1 |
| 2011/03/10 | 69,500 | 69,600 | 68,500 | 68,500 | -1,000 | -1.4% | 5 |
| 2011/03/09 | 69,100 | 69,500 | 68,100 | 69,500 | -200 | -0.3% | 30 |
| 2011/03/08 | 69,500 | 69,700 | 68,800 | 69,700 | +1,400 | +2% | 6 |
| 2011/03/07 | 69,600 | 69,600 | 68,300 | 68,300 | -1,300 | -1.9% | 10 |
| 2011/03/04 | 68,900 | 69,700 | 68,900 | 69,600 | +600 | +0.9% | 10 |
| 2011/03/03 | 68,100 | 69,000 | 68,100 | 69,000 | +700 | +1% | 18 |
| 2011/03/02 | 69,100 | 69,100 | 68,300 | 68,300 | +200 | +0.3% | 10 |
| 2011/03/01 | 69,200 | 69,200 | 67,800 | 68,100 | -900 | -1.3% | 13 |
| 2011/02/28 | 67,700 | 69,200 | 67,700 | 69,000 | +1,500 | +2.2% | 25 |
| 2011/02/25 | 66,700 | 67,900 | 66,700 | 67,500 | +1,000 | +1.5% | 14 |
| 2011/02/24 | 68,900 | 68,900 | 66,500 | 66,500 | -2,400 | -3.5% | 41 |
| 2011/02/23 | 68,400 | 69,000 | 68,200 | 68,900 | -200 | -0.3% | 27 |
| 2011/02/22 | 70,200 | 70,200 | 68,000 | 69,100 | -100 | -0.1% | 56 |
| 2011/02/21 | 71,500 | 72,500 | 68,000 | 69,200 | -2,700 | -3.8% | 125 |
| 2011/02/18 | 71,000 | 72,000 | 70,900 | 71,900 | +1,000 | +1.4% | 36 |
| 2011/02/17 | 70,800 | 70,900 | 70,800 | 70,900 | +100 | +0.1% | 3 |
| 2011/02/16 | 70,900 | 70,900 | 70,000 | 70,800 | -100 | -0.1% | 6 |
| 2011/02/15 | 69,300 | 71,000 | 68,100 | 70,900 | +2,000 | +2.9% | 146 |
| 2011/02/14 | 68,800 | 69,000 | 68,000 | 68,900 | +100 | +0.1% | 32 |
| 2011/02/10 | 68,800 | 68,900 | 68,500 | 68,800 | +800 | +1.2% | 6 |
| 2011/02/09 | 68,500 | 69,000 | 68,000 | 68,000 | -400 | -0.6% | 49 |
| 2011/02/08 | 67,500 | 68,400 | 67,200 | 68,400 | +1,500 | +2.2% | 15 |
| 2011/02/07 | 67,400 | 67,400 | 66,400 | 66,900 | ±0 | ±0% | 14 |
| 2011/02/04 | 67,100 | 67,600 | 66,900 | 66,900 | +100 | +0.1% | 19 |
| 2011/02/03 | 67,200 | 67,200 | 66,800 | 66,800 | -400 | -0.6% | 12 |
| 2011/02/02 | 68,700 | 68,700 | 66,500 | 67,200 | +400 | +0.6% | 34 |
| 2011/02/01 | 67,800 | 67,800 | 66,800 | 66,800 | -1,000 | -1.5% | 12 |
| 2011/01/31 | 67,300 | 68,000 | 67,200 | 67,800 | - | - | 22 |
| 2011/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/27 | 69,100 | 69,100 | 65,800 | 67,100 | -2,000 | -2.9% | 70 |
| 2011/01/26 | 70,400 | 71,000 | 69,100 | 69,100 | -200 | -0.3% | 23 |
| 2011/01/25 | 68,000 | 69,400 | 68,000 | 69,300 | +1,800 | +2.7% | 14 |
| 2011/01/24 | 66,500 | 70,100 | 66,300 | 67,500 | +1,400 | +2.1% | 98 |
| 2011/01/21 | 66,500 | 66,500 | 66,100 | 66,100 | -700 | -1% | 19 |
| 2011/01/20 | 67,400 | 67,400 | 66,800 | 66,800 | -1,200 | -1.8% | 13 |
| 2011/01/19 | 68,400 | 69,000 | 67,800 | 68,000 | ±0 | ±0% | 35 |
| 2011/01/18 | 67,000 | 68,000 | 67,000 | 68,000 | +1,000 | +1.5% | 24 |
| 2011/01/17 | 66,200 | 67,500 | 66,100 | 67,000 | +300 | +0.4% | 27 |
| 2011/01/14 | 66,000 | 66,700 | 65,900 | 66,700 | +600 | +0.9% | 12 |
| 2011/01/13 | 66,000 | 67,000 | 66,000 | 66,100 | +200 | +0.3% | 16 |
| 2011/01/12 | 66,900 | 66,900 | 65,900 | 65,900 | -1,600 | -2.4% | 16 |
3501～
3550
件表示中 / 3740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 | 134,700円 | +8.3% | +8.8% | 4.45% | 8.53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 |
| ベクターＨＤ | 13,600円 | +73.5% | - | 0.00% | - | 13.82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 |
| 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 |
| ジェネパ | 38,000円 | +7.8% | +627.3% | 0.00% | 20.56倍 | 1.68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 |
| Ｇオイスター | 65,900円 | +32.0% | +999.9% | 1.52% | 24.19倍 | 2.25倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
市場注目の銘柄
チャート関連のコラム
