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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,336 | 1,336 | 1,323 | 1,323 | -13 | -1% | 1,000 |
| 2025/06/12 | 1,341 | 1,342 | 1,336 | 1,336 | +6 | +0.5% | 1,200 |
| 2025/06/11 | 1,327 | 1,335 | 1,325 | 1,330 | -2 | -0.2% | 2,000 |
| 2025/06/10 | 1,336 | 1,336 | 1,332 | 1,332 | +4 | +0.3% | 500 |
| 2025/06/09 | 1,330 | 1,335 | 1,328 | 1,328 | -2 | -0.2% | 1,000 |
| 2025/06/06 | 1,342 | 1,342 | 1,330 | 1,330 | -10 | -0.7% | 500 |
| 2025/06/05 | 1,329 | 1,342 | 1,325 | 1,340 | +3 | +0.2% | 700 |
| 2025/06/04 | 1,328 | 1,340 | 1,328 | 1,337 | -1 | -0.1% | 2,100 |
| 2025/06/03 | 1,334 | 1,338 | 1,334 | 1,338 | +8 | +0.6% | 1,500 |
| 2025/06/02 | 1,320 | 1,337 | 1,320 | 1,330 | ±0 | ±0% | 1,800 |
| 2025/05/30 | 1,315 | 1,330 | 1,315 | 1,330 | ±0 | ±0% | 700 |
| 2025/05/29 | 1,330 | 1,334 | 1,322 | 1,330 | ±0 | ±0% | 1,400 |
| 2025/05/28 | 1,341 | 1,341 | 1,326 | 1,330 | +9 | +0.7% | 500 |
| 2025/05/27 | 1,337 | 1,337 | 1,302 | 1,321 | -5 | -0.4% | 1,300 |
| 2025/05/26 | 1,330 | 1,330 | 1,302 | 1,326 | +26 | +2% | 3,000 |
| 2025/05/23 | 1,288 | 1,300 | 1,284 | 1,300 | +16 | +1.2% | 1,200 |
| 2025/05/22 | 1,302 | 1,302 | 1,280 | 1,284 | -14 | -1.1% | 1,700 |
| 2025/05/21 | 1,289 | 1,305 | 1,289 | 1,298 | +5 | +0.4% | 1,200 |
| 2025/05/20 | 1,312 | 1,312 | 1,275 | 1,293 | -19 | -1.4% | 5,100 |
| 2025/05/19 | 1,312 | 1,600 | 1,292 | 1,312 | -5 | -0.4% | 150,500 |
| 2025/05/16 | 1,312 | 1,317 | 1,312 | 1,317 | +5 | +0.4% | 400 |
| 2025/05/15 | 1,328 | 1,330 | 1,304 | 1,312 | -20 | -1.5% | 1,000 |
| 2025/05/14 | 1,319 | 1,332 | 1,303 | 1,332 | -1 | -0.1% | 2,100 |
| 2025/05/13 | 1,322 | 1,333 | 1,317 | 1,333 | +22 | +1.7% | 2,000 |
| 2025/05/12 | 1,309 | 1,327 | 1,302 | 1,311 | +2 | +0.2% | 5,600 |
| 2025/05/09 | 1,296 | 1,309 | 1,295 | 1,309 | +25 | +1.9% | 4,200 |
| 2025/05/08 | 1,283 | 1,284 | 1,251 | 1,284 | +6 | +0.5% | 2,600 |
| 2025/05/07 | 1,277 | 1,291 | 1,277 | 1,278 | -2 | -0.2% | 1,700 |
| 2025/05/02 | 1,287 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 2,000 |
| 2025/05/01 | 1,285 | 1,288 | 1,285 | 1,288 | +3 | +0.2% | 900 |
| 2025/04/30 | 1,280 | 1,285 | 1,279 | 1,285 | +8 | +0.6% | 1,000 |
| 2025/04/28 | 1,286 | 1,288 | 1,276 | 1,277 | +2 | +0.2% | 700 |
| 2025/04/25 | 1,292 | 1,292 | 1,275 | 1,275 | -24 | -1.8% | 1,100 |
| 2025/04/24 | 1,270 | 1,299 | 1,269 | 1,299 | +31 | +2.4% | 700 |
| 2025/04/23 | 1,263 | 1,268 | 1,263 | 1,268 | +5 | +0.4% | 400 |
| 2025/04/22 | 1,258 | 1,263 | 1,258 | 1,263 | +5 | +0.4% | 500 |
| 2025/04/21 | 1,290 | 1,294 | 1,251 | 1,258 | -28 | -2.2% | 1,500 |
| 2025/04/18 | 1,259 | 1,296 | 1,228 | 1,286 | +37 | +3% | 7,400 |
| 2025/04/17 | 1,248 | 1,249 | 1,245 | 1,249 | -11 | -0.9% | 1,800 |
| 2025/04/16 | 1,251 | 1,295 | 1,251 | 1,260 | - | - | 2,600 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,258 | 1,258 | 1,236 | 1,251 | -4 | -0.3% | 1,100 |
| 2025/04/11 | 1,205 | 1,255 | 1,205 | 1,255 | +5 | +0.4% | 1,700 |
| 2025/04/10 | 1,220 | 1,250 | 1,210 | 1,250 | +70 | +5.9% | 2,700 |
| 2025/04/09 | 1,180 | 1,190 | 1,179 | 1,180 | -5 | -0.4% | 1,100 |
| 2025/04/08 | 1,190 | 1,190 | 1,166 | 1,185 | +55 | +4.9% | 5,000 |
| 2025/04/07 | 1,209 | 1,223 | 1,130 | 1,130 | -104 | -8.4% | 13,700 |
| 2025/04/04 | 1,251 | 1,251 | 1,230 | 1,234 | -35 | -2.8% | 4,600 |
| 2025/04/03 | 1,260 | 1,277 | 1,253 | 1,269 | -19 | -1.5% | 4,600 |
| 2025/04/02 | 1,313 | 1,313 | 1,280 | 1,288 | -22 | -1.7% | 1,700 |
1～
50
件表示中 / 3720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 | 132,300円 | +8.3% | +8.8% | 4.54% | 8.38倍 | 0.50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 |
| ストリーム | 10,900円 | +4.1% | +14.6% | 2.75% | 16.29倍 | 1.05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 |
| 富士マガ | 93,700円 | +3.9% | +17.4% | 2.24% | 13.45倍 | 1.30倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ミアヘルサＨＤ | 108,700円 | +0.1% | -31.7% | 2.76% | 12.15倍 | 0.80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 |
| バナーズ | 14,200円 | -7.5% | -12.0% | 3.52% | 10.11倍 | 0.82倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
市場注目の銘柄
チャート関連のコラム
