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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 2,611 | 2,615 | 2,502 | 2,581 | -44 | -1.7% | 17,300 |
2020/06/09 | 2,690 | 2,720 | 2,601 | 2,625 | -95 | -3.5% | 14,300 |
2020/06/08 | 2,700 | 2,720 | 2,664 | 2,720 | +52 | +1.9% | 19,300 |
2020/06/05 | 2,655 | 2,669 | 2,490 | 2,668 | +6 | +0.2% | 34,900 |
2020/06/04 | 2,600 | 2,749 | 2,572 | 2,662 | +122 | +4.8% | 63,300 |
2020/06/03 | 2,621 | 2,688 | 2,509 | 2,540 | ±0 | ±0% | 68,100 |
2020/06/02 | 2,350 | 2,570 | 2,350 | 2,540 | +260 | +11.4% | 71,000 |
2020/06/01 | 2,127 | 2,300 | 2,120 | 2,280 | +164 | +7.8% | 53,200 |
2020/05/29 | 2,037 | 2,148 | 2,000 | 2,116 | +45 | +2.2% | 22,200 |
2020/05/28 | 2,192 | 2,212 | 2,067 | 2,071 | -121 | -5.5% | 28,900 |
2020/05/27 | 2,162 | 2,249 | 2,141 | 2,192 | +30 | +1.4% | 40,300 |
2020/05/26 | 2,100 | 2,338 | 2,014 | 2,162 | +188 | +9.5% | 134,000 |
2020/05/25 | 1,833 | 1,987 | 1,833 | 1,974 | +210 | +11.9% | 91,300 |
2020/05/22 | 1,747 | 1,788 | 1,740 | 1,764 | +17 | +1% | 34,500 |
2020/05/21 | 1,740 | 1,781 | 1,732 | 1,747 | +27 | +1.6% | 30,100 |
2020/05/20 | 1,721 | 1,742 | 1,708 | 1,720 | ±0 | ±0% | 42,100 |
2020/05/19 | 1,720 | 1,729 | 1,700 | 1,720 | +13 | +0.8% | 24,800 |
2020/05/18 | 1,733 | 1,767 | 1,681 | 1,707 | -106 | -5.8% | 102,900 |
2020/05/15 | 1,891 | 1,891 | 1,732 | 1,813 | -308 | -14.5% | 165,200 |
2020/05/14 | 2,101 | 2,250 | 2,100 | 2,121 | +46 | +2.2% | 60,700 |
2020/05/13 | 2,100 | 2,127 | 2,051 | 2,075 | -72 | -3.4% | 26,300 |
2020/05/12 | 2,125 | 2,188 | 2,101 | 2,147 | +34 | +1.6% | 33,100 |
2020/05/11 | 2,050 | 2,118 | 2,022 | 2,113 | +101 | +5% | 31,400 |
2020/05/08 | 2,068 | 2,126 | 1,986 | 2,012 | -67 | -3.2% | 51,600 |
2020/05/07 | 2,010 | 2,088 | 2,001 | 2,079 | +109 | +5.5% | 28,700 |
2020/05/01 | 2,049 | 2,049 | 1,969 | 1,970 | -90 | -4.4% | 27,600 |
2020/04/30 | 1,985 | 2,090 | 1,970 | 2,060 | +132 | +6.8% | 41,000 |
2020/04/28 | 1,991 | 2,013 | 1,916 | 1,928 | +38 | +2% | 34,700 |
2020/04/27 | 1,800 | 1,895 | 1,800 | 1,890 | +116 | +6.5% | 30,300 |
2020/04/24 | 1,835 | 1,835 | 1,752 | 1,774 | -26 | -1.4% | 14,300 |
2020/04/23 | 1,862 | 1,876 | 1,762 | 1,800 | +18 | +1% | 29,400 |
2020/04/22 | 1,900 | 1,900 | 1,730 | 1,782 | -142 | -7.4% | 71,900 |
2020/04/21 | 2,224 | 2,289 | 1,904 | 1,924 | +20 | +1.1% | 131,000 |
2020/04/20 | 1,663 | 1,978 | 1,642 | 1,904 | +264 | +16.1% | 73,000 |
2020/04/17 | 1,638 | 1,680 | 1,613 | 1,640 | +16 | +1% | 20,500 |
2020/04/16 | 1,606 | 1,658 | 1,600 | 1,624 | +7 | +0.4% | 17,400 |
2020/04/15 | 1,693 | 1,693 | 1,606 | 1,617 | -58 | -3.5% | 32,000 |
2020/04/14 | 1,715 | 1,715 | 1,661 | 1,675 | -29 | -1.7% | 24,700 |
2020/04/13 | 1,739 | 1,750 | 1,690 | 1,704 | +29 | +1.7% | 7,900 |
2020/04/10 | 1,757 | 1,769 | 1,651 | 1,675 | -44 | -2.6% | 17,500 |
2020/04/09 | 1,697 | 1,729 | 1,675 | 1,719 | +49 | +2.9% | 20,000 |
2020/04/08 | 1,570 | 1,680 | 1,521 | 1,670 | +121 | +7.8% | 29,300 |
2020/04/07 | 1,487 | 1,550 | 1,472 | 1,549 | +122 | +8.5% | 19,000 |
2020/04/06 | 1,421 | 1,466 | 1,384 | 1,427 | -9 | -0.6% | 17,000 |
2020/04/03 | 1,568 | 1,568 | 1,430 | 1,436 | -92 | -6% | 26,900 |
2020/04/02 | 1,530 | 1,599 | 1,516 | 1,528 | -41 | -2.6% | 5,300 |
2020/04/01 | 1,573 | 1,609 | 1,481 | 1,569 | -51 | -3.1% | 40,300 |
2020/03/31 | 1,658 | 1,665 | 1,555 | 1,620 | -6 | -0.4% | 50,100 |
2020/03/30 | 1,810 | 1,810 | 1,622 | 1,626 | -224 | -12.1% | 28,000 |
2020/03/27 | 2,015 | 2,015 | 1,809 | 1,850 | -85 | -4.4% | 21,600 |
1101~
1150
件表示中 / 1214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 | 550,000円 | +45.3% | +50.3% | 0.55% | 35.89倍 | 8.61倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどM&A急加速 |
ワキタ | 157,200円 | +6.0% | +4.2% | 4.45% | 22.50倍 | 0.79倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
シナネンHD | 619,000円 | -2.4% | +999.9% | 1.21% | 37.41倍 | 1.28倍 |
|
LPガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
ドウシシャ | 211,800円 | +4.0% | +8.2% | 3.78% | 12.27倍 | 0.87倍 |
|
自社企画・開発のPB品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
ナガイレーベ | 215,400円 | +6.6% | +2.5% | 2.79% | 23.34倍 | 1.58倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア6割。介護や手術分野も展開。配当性向5割 |
市場注目の銘柄
チャート関連のコラム