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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,129 | 1,150 | 1,123 | 1,136 | -14 | -1.2% | 3,800 |
| 2021/08/18 | 1,154 | 1,160 | 1,129 | 1,150 | -18 | -1.5% | 4,500 |
| 2021/08/17 | 1,171 | 1,177 | 1,168 | 1,168 | -25 | -2.1% | 1,400 |
| 2021/08/16 | 1,210 | 1,210 | 1,193 | 1,193 | - | - | 1,600 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 1,220 | 1,220 | 1,214 | 1,214 | -1 | -0.1% | 1,300 |
| 2021/08/11 | 1,221 | 1,221 | 1,215 | 1,215 | -6 | -0.5% | 200 |
| 2021/08/10 | 1,196 | 1,221 | 1,196 | 1,221 | - | - | 500 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,200 | 1,215 | 1,200 | 1,200 | -2 | -0.2% | 700 |
| 2021/08/04 | 1,202 | 1,202 | 1,202 | 1,202 | -9 | -0.7% | 300 |
| 2021/08/03 | 1,241 | 1,241 | 1,211 | 1,211 | -19 | -1.5% | 1,200 |
| 2021/08/02 | 1,208 | 1,230 | 1,208 | 1,230 | +22 | +1.8% | 1,000 |
| 2021/07/30 | 1,207 | 1,208 | 1,204 | 1,208 | -11 | -0.9% | 400 |
| 2021/07/29 | 1,202 | 1,219 | 1,202 | 1,219 | +14 | +1.2% | 600 |
| 2021/07/28 | 1,219 | 1,219 | 1,205 | 1,205 | -14 | -1.1% | 1,100 |
| 2021/07/27 | 1,219 | 1,219 | 1,219 | 1,219 | +16 | +1.3% | 100 |
| 2021/07/26 | 1,250 | 1,250 | 1,203 | 1,203 | -6 | -0.5% | 1,800 |
| 2021/07/21 | 1,210 | 1,210 | 1,209 | 1,209 | +18 | +1.5% | 300 |
| 2021/07/20 | 1,212 | 1,212 | 1,191 | 1,191 | -10 | -0.8% | 400 |
| 2021/07/19 | 1,209 | 1,209 | 1,201 | 1,201 | -2 | -0.2% | 400 |
| 2021/07/16 | 1,190 | 1,203 | 1,190 | 1,203 | +12 | +1% | 200 |
| 2021/07/15 | 1,204 | 1,205 | 1,171 | 1,191 | -22 | -1.8% | 2,200 |
| 2021/07/14 | 1,205 | 1,213 | 1,205 | 1,213 | -2 | -0.2% | 200 |
| 2021/07/13 | 1,226 | 1,226 | 1,215 | 1,215 | +12 | +1% | 1,400 |
| 2021/07/12 | 1,220 | 1,220 | 1,203 | 1,203 | -6 | -0.5% | 800 |
| 2021/07/09 | 1,200 | 1,220 | 1,200 | 1,209 | +9 | +0.8% | 400 |
| 2021/07/08 | 1,214 | 1,214 | 1,200 | 1,200 | -18 | -1.5% | 1,300 |
| 2021/07/07 | 1,220 | 1,220 | 1,213 | 1,218 | -2 | -0.2% | 500 |
| 2021/07/06 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2021/07/05 | 1,214 | 1,220 | 1,214 | 1,220 | -9 | -0.7% | 800 |
| 2021/07/02 | 1,230 | 1,230 | 1,218 | 1,229 | ±0 | ±0% | 2,000 |
| 2021/07/01 | 1,220 | 1,229 | 1,220 | 1,229 | +9 | +0.7% | 500 |
| 2021/06/30 | 1,223 | 1,229 | 1,216 | 1,220 | -9 | -0.7% | 1,000 |
| 2021/06/29 | 1,216 | 1,229 | 1,216 | 1,229 | ±0 | ±0% | 300 |
| 2021/06/28 | 1,218 | 1,229 | 1,211 | 1,229 | +4 | +0.3% | 600 |
| 2021/06/25 | 1,228 | 1,228 | 1,203 | 1,225 | -3 | -0.2% | 700 |
| 2021/06/24 | 1,216 | 1,228 | 1,216 | 1,228 | +5 | +0.4% | 300 |
| 2021/06/23 | 1,225 | 1,225 | 1,203 | 1,223 | +3 | +0.2% | 1,500 |
| 2021/06/22 | 1,225 | 1,225 | 1,220 | 1,220 | -10 | -0.8% | 700 |
| 2021/06/21 | 1,201 | 1,230 | 1,195 | 1,230 | +1 | +0.1% | 2,800 |
| 2021/06/18 | 1,229 | 1,229 | 1,229 | 1,229 | +18 | +1.5% | 100 |
| 2021/06/17 | 1,230 | 1,230 | 1,211 | 1,211 | -19 | -1.5% | 1,500 |
| 2021/06/16 | 1,232 | 1,232 | 1,230 | 1,230 | -2 | -0.2% | 200 |
| 2021/06/15 | 1,238 | 1,238 | 1,232 | 1,232 | -13 | -1% | 800 |
| 2021/06/14 | 1,243 | 1,245 | 1,237 | 1,245 | +2 | +0.2% | 600 |
| 2021/06/11 | 1,255 | 1,262 | 1,239 | 1,243 | -16 | -1.3% | 3,100 |
| 2021/06/10 | 1,259 | 1,259 | 1,259 | 1,259 | -5 | -0.4% | 500 |
| 2021/06/09 | 1,265 | 1,265 | 1,264 | 1,264 | -8 | -0.6% | 200 |
| 2021/06/08 | 1,273 | 1,273 | 1,268 | 1,272 | +17 | +1.4% | 300 |
951～
1000
件表示中 / 3736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 | 132,700円 | +8.3% | +8.8% | 4.52% | 8.40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 | 11,100円 | +4.1% | +14.6% | 2.70% | 16.59倍 | 1.07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 |
| ベクターＨＤ | 13,500円 | +73.5% | - | 0.00% | - | 13.72倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| ミアヘルサＨＤ | 110,000円 | +0.1% | -31.7% | 2.73% | 12.30倍 | 0.81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 |
| 富士マガ | 91,300円 | +3.9% | +17.4% | 2.30% | 13.11倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
