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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 1,102 | 1,133 | 1,102 | 1,133 | +18 | +1.6% | 1,200 |
| 2023/03/15 | 1,110 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 400 |
| 2023/03/14 | 1,120 | 1,120 | 1,110 | 1,110 | -16 | -1.4% | 1,600 |
| 2023/03/13 | 1,137 | 1,137 | 1,125 | 1,126 | -11 | -1% | 800 |
| 2023/03/10 | 1,157 | 1,157 | 1,137 | 1,137 | -23 | -2% | 1,100 |
| 2023/03/09 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 100 |
| 2023/03/08 | 1,146 | 1,160 | 1,145 | 1,160 | +15 | +1.3% | 1,000 |
| 2023/03/07 | 1,144 | 1,160 | 1,144 | 1,145 | -3 | -0.3% | 1,800 |
| 2023/03/06 | 1,148 | 1,148 | 1,148 | 1,148 | +16 | +1.4% | 100 |
| 2023/03/03 | 1,131 | 1,134 | 1,131 | 1,132 | -11 | -1% | 1,400 |
| 2023/03/02 | 1,149 | 1,149 | 1,143 | 1,143 | -2 | -0.2% | 1,800 |
| 2023/03/01 | 1,148 | 1,148 | 1,139 | 1,145 | -3 | -0.3% | 900 |
| 2023/02/28 | 1,135 | 1,148 | 1,135 | 1,148 | +24 | +2.1% | 2,200 |
| 2023/02/27 | 1,124 | 1,137 | 1,112 | 1,124 | ±0 | ±0% | 1,200 |
| 2023/02/24 | 1,120 | 1,125 | 1,120 | 1,124 | +5 | +0.4% | 900 |
| 2023/02/22 | 1,119 | 1,119 | 1,119 | 1,119 | +3 | +0.3% | 100 |
| 2023/02/21 | 1,116 | 1,116 | 1,116 | 1,116 | +9 | +0.8% | 100 |
| 2023/02/20 | 1,110 | 1,110 | 1,106 | 1,107 | +1 | +0.1% | 800 |
| 2023/02/17 | 1,109 | 1,110 | 1,106 | 1,106 | - | - | 600 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 1,102 | 1,115 | 1,102 | 1,115 | +12 | +1.1% | 200 |
| 2023/02/13 | 1,120 | 1,120 | 1,103 | 1,103 | -17 | -1.5% | 600 |
| 2023/02/10 | 1,110 | 1,120 | 1,110 | 1,120 | - | - | 1,000 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 1,119 | 1,119 | 1,119 | 1,119 | +2 | +0.2% | 100 |
| 2023/02/07 | 1,117 | 1,117 | 1,117 | 1,117 | +1 | +0.1% | 400 |
| 2023/02/06 | 1,113 | 1,116 | 1,113 | 1,116 | +3 | +0.3% | 200 |
| 2023/02/03 | 1,102 | 1,113 | 1,102 | 1,113 | -8 | -0.7% | 800 |
| 2023/02/02 | 1,127 | 1,127 | 1,121 | 1,121 | -6 | -0.5% | 1,000 |
| 2023/02/01 | 1,111 | 1,134 | 1,104 | 1,127 | -3 | -0.3% | 2,800 |
| 2023/01/31 | 1,130 | 1,130 | 1,130 | 1,130 | -3 | -0.3% | 300 |
| 2023/01/30 | 1,130 | 1,133 | 1,130 | 1,133 | +3 | +0.3% | 500 |
| 2023/01/27 | 1,117 | 1,130 | 1,117 | 1,130 | +14 | +1.3% | 300 |
| 2023/01/26 | 1,130 | 1,130 | 1,116 | 1,116 | -18 | -1.6% | 500 |
| 2023/01/25 | 1,127 | 1,134 | 1,122 | 1,134 | ±0 | ±0% | 1,100 |
| 2023/01/24 | 1,145 | 1,145 | 1,126 | 1,134 | -6 | -0.5% | 900 |
| 2023/01/23 | 1,139 | 1,140 | 1,134 | 1,140 | +20 | +1.8% | 2,000 |
| 2023/01/20 | 1,120 | 1,120 | 1,120 | 1,120 | +4 | +0.4% | 500 |
| 2023/01/19 | 1,104 | 1,119 | 1,104 | 1,116 | -1 | -0.1% | 400 |
| 2023/01/18 | 1,116 | 1,117 | 1,100 | 1,117 | ±0 | ±0% | 1,000 |
| 2023/01/17 | 1,117 | 1,117 | 1,117 | 1,117 | +17 | +1.5% | 100 |
| 2023/01/16 | 1,097 | 1,114 | 1,097 | 1,100 | -11 | -1% | 500 |
| 2023/01/13 | 1,090 | 1,111 | 1,090 | 1,111 | +22 | +2% | 300 |
| 2023/01/12 | 1,090 | 1,090 | 1,089 | 1,089 | +4 | +0.4% | 400 |
| 2023/01/11 | 1,085 | 1,085 | 1,085 | 1,085 | -1 | -0.1% | 200 |
| 2023/01/10 | 1,114 | 1,116 | 1,086 | 1,086 | -16 | -1.5% | 1,800 |
| 2023/01/06 | 1,102 | 1,102 | 1,102 | 1,102 | ±0 | ±0% | 500 |
| 2023/01/05 | 1,116 | 1,116 | 1,102 | 1,102 | -5 | -0.5% | 1,200 |
| 2023/01/04 | 1,120 | 1,120 | 1,107 | 1,107 | -8 | -0.7% | 600 |
551～
600
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 | 130,500円 | +8.3% | +8.8% | 4.60% | 8.26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 | 10,800円 | +4.1% | +14.6% | 2.78% | 16.14倍 | 1.04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 | 93,400円 | +3.9% | +17.4% | 2.25% | 13.41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 | 108,800円 | +0.1% | -31.7% | 2.76% | 12.17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 | 14,500円 | +73.5% | - | 0.00% | - | 12.40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
