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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/06/22 | 1,244 | 1,266 | 1,230 | 1,258 | -4 | -0.3% | 4,100 |
| 2023/06/21 | 1,320 | 1,320 | 1,257 | 1,262 | +8 | +0.6% | 17,500 |
| 2023/06/20 | 1,173 | 1,254 | 1,173 | 1,254 | +65 | +5.5% | 8,200 |
| 2023/06/19 | 1,168 | 1,194 | 1,168 | 1,189 | +31 | +2.7% | 3,600 |
| 2023/06/16 | 1,163 | 1,168 | 1,158 | 1,158 | -14 | -1.2% | 700 |
| 2023/06/15 | 1,173 | 1,173 | 1,158 | 1,172 | +5 | +0.4% | 300 |
| 2023/06/14 | 1,151 | 1,167 | 1,151 | 1,167 | +14 | +1.2% | 700 |
| 2023/06/13 | 1,164 | 1,164 | 1,152 | 1,153 | +2 | +0.2% | 700 |
| 2023/06/12 | 1,160 | 1,160 | 1,151 | 1,151 | -12 | -1% | 700 |
| 2023/06/09 | 1,151 | 1,163 | 1,151 | 1,163 | +12 | +1% | 1,500 |
| 2023/06/08 | 1,172 | 1,172 | 1,151 | 1,151 | -5 | -0.4% | 400 |
| 2023/06/07 | 1,156 | 1,156 | 1,156 | 1,156 | -12 | -1% | 100 |
| 2023/06/06 | 1,155 | 1,168 | 1,155 | 1,168 | +13 | +1.1% | 200 |
| 2023/06/05 | 1,172 | 1,172 | 1,153 | 1,155 | -15 | -1.3% | 1,300 |
| 2023/06/02 | 1,160 | 1,172 | 1,160 | 1,170 | +20 | +1.7% | 2,400 |
| 2023/06/01 | 1,149 | 1,155 | 1,149 | 1,150 | +5 | +0.4% | 700 |
451～
500
件表示中 / 3721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 | 131,600円 | +8.3% | +8.8% | 4.56% | 8.33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 | 93,500円 | +3.9% | +17.4% | 2.25% | 13.42倍 | 1.29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 | 109,000円 | +0.1% | -31.7% | 2.75% | 12.19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 |
| ベクターＨＤ | 15,100円 | +73.5% | - | 0.00% | - | 12.91倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
市場注目の銘柄
チャート関連のコラム
