ＢｕｙＳｅｌｌ Ｔｅｃｈｎｏｌｏｇｉｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 3,190 | 3,285 | 3,140 | 3,190 | -210 | -6.2% | 805,300 |
| 2026/08/17 | 3,195 | 3,450 | 3,135 | 3,400 | +235 | +7.4% | 1,287,800 |
| 2026/08/14 | 3,340 | 3,370 | 3,150 | 3,165 | -140 | -4.2% | 632,800 |
| 2026/08/13 | 3,285 | 3,320 | 3,230 | 3,305 | -10 | -0.3% | 431,200 |
| 2026/08/12 | 3,255 | 3,340 | 3,210 | 3,315 | +155 | +4.9% | 498,500 |
| 2026/08/10 | 3,055 | 3,180 | 3,005 | 3,160 | +100 | +3.3% | 284,300 |
| 2026/08/07 | 3,055 | 3,060 | 2,968 | 3,060 | -40 | -1.3% | 395,200 |
| 2026/08/06 | 3,200 | 3,265 | 3,100 | 3,100 | -30 | -1% | 345,300 |
| 2026/08/05 | 2,980 | 3,145 | 2,972 | 3,130 | +150 | +5% | 215,800 |
| 2026/08/04 | 2,975 | 3,035 | 2,954 | 2,980 | +28 | +0.9% | 233,600 |
| 2026/08/03 | 3,015 | 3,015 | 2,910 | 2,952 | -20 | -0.7% | 238,600 |
| 2026/07/31 | 2,950 | 3,060 | 2,910 | 2,972 | +31 | +1.1% | 449,700 |
| 2026/07/30 | 2,992 | 3,045 | 2,926 | 2,941 | -84 | -2.8% | 355,400 |
| 2026/07/29 | 3,100 | 3,110 | 2,996 | 3,025 | -55 | -1.8% | 319,800 |
| 2026/07/28 | 3,130 | 3,155 | 3,050 | 3,080 | +5 | +0.2% | 251,500 |
| 2026/07/27 | 3,105 | 3,120 | 3,015 | 3,075 | -70 | -2.2% | 324,600 |
| 2026/07/24 | 3,105 | 3,150 | 3,085 | 3,145 | +20 | +0.6% | 339,400 |
| 2026/07/23 | 3,225 | 3,240 | 3,085 | 3,125 | -90 | -2.8% | 425,200 |
| 2026/07/22 | 3,250 | 3,295 | 3,190 | 3,215 | -135 | -4% | 436,600 |
| 2026/07/21 | 3,260 | 3,365 | 2,980 | 3,350 | -50 | -1.5% | 916,100 |
| 2026/07/17 | 3,485 | 3,555 | 3,350 | 3,400 | -115 | -3.3% | 284,600 |
| 2026/07/16 | 3,555 | 3,590 | 3,500 | 3,515 | -70 | -2% | 137,500 |
| 2026/07/15 | 3,535 | 3,595 | 3,450 | 3,585 | +65 | +1.8% | 250,600 |
| 2026/07/14 | 3,515 | 3,540 | 3,485 | 3,520 | -55 | -1.5% | 209,400 |
| 2026/07/13 | 3,505 | 3,620 | 3,505 | 3,575 | +70 | +2% | 179,500 |
| 2026/07/10 | 3,560 | 3,595 | 3,450 | 3,505 | -60 | -1.7% | 301,300 |
| 2026/07/09 | 3,660 | 3,705 | 3,560 | 3,565 | -95 | -2.6% | 260,400 |
| 2026/07/08 | 3,550 | 3,690 | 3,540 | 3,660 | +155 | +4.4% | 424,900 |
| 2026/07/07 | 3,435 | 3,620 | 3,405 | 3,505 | +30 | +0.9% | 360,500 |
| 2026/07/06 | 3,495 | 3,600 | 3,400 | 3,475 | -90 | -2.5% | 475,200 |
| 2026/07/03 | 3,480 | 3,695 | 3,450 | 3,565 | +140 | +4.1% | 320,900 |
| 2026/07/02 | 3,425 | 3,475 | 3,335 | 3,425 | +140 | +4.3% | 317,100 |
| 2026/07/01 | 3,365 | 3,415 | 3,265 | 3,285 | -10 | -0.3% | 270,600 |
| 2026/06/30 | 3,245 | 3,345 | 3,225 | 3,295 | -30 | -0.9% | 266,200 |
| 2026/06/29 | 3,450 | 3,490 | 3,310 | 3,325 | -55 | -1.6% | 404,700 |
| 2026/06/26 | 3,410 | 3,420 | 3,250 | 3,380 | -100 | -2.9% | 562,500 |
| 2026/06/25 | 3,715 | 3,715 | 3,400 | 3,480 | -95 | -2.7% | 462,400 |
| 2026/06/24 | 3,665 | 3,770 | 3,570 | 3,575 | -55 | -1.5% | 271,000 |
| 2026/06/23 | 3,675 | 3,745 | 3,515 | 3,630 | +165 | +4.8% | 520,500 |
| 2026/06/22 | 3,460 | 3,510 | 3,410 | 3,465 | +15 | +0.4% | 231,800 |
| 2026/06/19 | 3,510 | 3,595 | 3,430 | 3,450 | -115 | -3.2% | 415,600 |
| 2026/06/18 | 3,600 | 3,670 | 3,480 | 3,565 | -30 | -0.8% | 284,400 |
| 2026/06/17 | 3,505 | 3,725 | 3,500 | 3,595 | -35 | -1% | 236,400 |
| 2026/06/16 | 3,675 | 3,740 | 3,570 | 3,630 | +60 | +1.7% | 288,700 |
| 2026/06/15 | 3,760 | 3,770 | 3,500 | 3,570 | -185 | -4.9% | 457,300 |
| 2026/06/12 | 3,820 | 3,935 | 3,680 | 3,755 | -80 | -2.1% | 299,300 |
| 2026/06/11 | 3,750 | 3,850 | 3,680 | 3,835 | +15 | +0.4% | 278,000 |
| 2026/06/10 | 3,720 | 4,035 | 3,650 | 3,820 | +140 | +3.8% | 449,700 |
| 2026/06/09 | 3,700 | 3,740 | 3,555 | 3,680 | +95 | +2.6% | 280,900 |
| 2026/06/08 | 3,600 | 3,715 | 3,530 | 3,585 | -155 | -4.1% | 405,100 |
1～
50
件表示中 / 1627件
類似銘柄と比較する
現在ご覧いただいている「ＢＵＹＳＥＬＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＵＹＳＥＬＬ | 319,000円 | +39.2% | +79.1% | 0.85% | 20.13倍 | 7.44倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| シップＨＤ | 234,950円 | +3.0% | +0.6% | 2.77% | 13.38倍 | 1.42倍 |
|
医療機器・設備を一括販売。医療施設の運営受託も。調剤薬局や高齢者福祉施設・給食など兼営 |
| トーメンデバ | 3,070,000円 | +120.9% | +206.3% | 5.34% | 6.96倍 | 3.52倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 第一興商 | 183,300円 | +3.7% | +7.9% | 3.71% | 15.04倍 | 1.53倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界２強。ナイト市場圧倒。「ビッグエコー」、飲食店、駐車場も |
| サンゲツ | 316,500円 | +3.2% | -4.7% | 4.90% | 13.79倍 | 1.53倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
