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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,301 | 1,301 | 1,289 | 1,297 | -10 | -0.8% | 2,000 |
| 2024/08/16 | 1,277 | 1,307 | 1,274 | 1,307 | +32 | +2.5% | 12,600 |
| 2024/08/15 | 1,287 | 1,287 | 1,273 | 1,275 | -8 | -0.6% | 1,000 |
| 2024/08/14 | 1,285 | 1,287 | 1,275 | 1,283 | -2 | -0.2% | 4,400 |
| 2024/08/13 | 1,294 | 1,300 | 1,283 | 1,285 | +22 | +1.7% | 2,600 |
| 2024/08/09 | 1,347 | 1,347 | 1,261 | 1,263 | -66 | -5% | 3,500 |
| 2024/08/08 | 1,250 | 1,329 | 1,241 | 1,329 | +59 | +4.6% | 2,700 |
| 2024/08/07 | 1,235 | 1,279 | 1,235 | 1,270 | +36 | +2.9% | 1,700 |
| 2024/08/06 | 1,280 | 1,280 | 1,201 | 1,234 | +73 | +6.3% | 8,800 |
| 2024/08/05 | 1,320 | 1,320 | 1,150 | 1,161 | -176 | -13.2% | 22,500 |
| 2024/08/02 | 1,385 | 1,385 | 1,337 | 1,337 | -48 | -3.5% | 7,900 |
| 2024/08/01 | 1,396 | 1,407 | 1,385 | 1,385 | -4 | -0.3% | 3,300 |
| 2024/07/31 | 1,383 | 1,400 | 1,383 | 1,389 | +3 | +0.2% | 2,600 |
| 2024/07/30 | 1,387 | 1,400 | 1,382 | 1,386 | -1 | -0.1% | 2,300 |
| 2024/07/29 | 1,387 | 1,387 | 1,378 | 1,387 | ±0 | ±0% | 1,700 |
| 2024/07/26 | 1,384 | 1,387 | 1,371 | 1,387 | +13 | +0.9% | 2,400 |
| 2024/07/25 | 1,368 | 1,374 | 1,333 | 1,374 | +6 | +0.4% | 8,800 |
| 2024/07/24 | 1,379 | 1,380 | 1,367 | 1,368 | -11 | -0.8% | 2,200 |
| 2024/07/23 | 1,363 | 1,379 | 1,363 | 1,379 | +10 | +0.7% | 1,600 |
| 2024/07/22 | 1,369 | 1,371 | 1,362 | 1,369 | ±0 | ±0% | 1,800 |
| 2024/07/19 | 1,367 | 1,374 | 1,367 | 1,369 | +2 | +0.1% | 5,500 |
| 2024/07/18 | 1,367 | 1,376 | 1,367 | 1,367 | +3 | +0.2% | 1,800 |
| 2024/07/17 | 1,357 | 1,364 | 1,355 | 1,364 | +11 | +0.8% | 1,400 |
| 2024/07/16 | 1,353 | 1,356 | 1,353 | 1,353 | +3 | +0.2% | 800 |
| 2024/07/12 | 1,353 | 1,356 | 1,349 | 1,350 | -8 | -0.6% | 1,100 |
| 2024/07/11 | 1,348 | 1,358 | 1,348 | 1,358 | +10 | +0.7% | 4,600 |
| 2024/07/10 | 1,349 | 1,349 | 1,338 | 1,348 | +13 | +1% | 1,800 |
| 2024/07/09 | 1,340 | 1,345 | 1,335 | 1,335 | -6 | -0.4% | 3,600 |
| 2024/07/08 | 1,337 | 1,349 | 1,337 | 1,341 | +4 | +0.3% | 1,100 |
| 2024/07/05 | 1,336 | 1,343 | 1,336 | 1,337 | +1 | +0.1% | 900 |
| 2024/07/04 | 1,349 | 1,349 | 1,332 | 1,336 | +1 | +0.1% | 1,500 |
| 2024/07/03 | 1,336 | 1,344 | 1,330 | 1,335 | -3 | -0.2% | 2,000 |
| 2024/07/02 | 1,341 | 1,347 | 1,337 | 1,338 | -3 | -0.2% | 1,900 |
| 2024/07/01 | 1,349 | 1,349 | 1,332 | 1,341 | +4 | +0.3% | 1,300 |
| 2024/06/28 | 1,338 | 1,347 | 1,330 | 1,337 | +7 | +0.5% | 3,900 |
| 2024/06/27 | 1,326 | 1,338 | 1,326 | 1,330 | -9 | -0.7% | 1,900 |
| 2024/06/26 | 1,337 | 1,340 | 1,327 | 1,339 | +6 | +0.5% | 1,300 |
| 2024/06/25 | 1,332 | 1,335 | 1,320 | 1,333 | +7 | +0.5% | 6,100 |
| 2024/06/24 | 1,340 | 1,349 | 1,321 | 1,326 | -16 | -1.2% | 6,500 |
| 2024/06/21 | 1,352 | 1,352 | 1,328 | 1,342 | -13 | -1% | 3,000 |
| 2024/06/20 | 1,358 | 1,358 | 1,353 | 1,355 | -5 | -0.4% | 1,200 |
| 2024/06/19 | 1,361 | 1,361 | 1,359 | 1,360 | -5 | -0.4% | 700 |
| 2024/06/18 | 1,353 | 1,365 | 1,349 | 1,365 | +15 | +1.1% | 5,800 |
| 2024/06/17 | 1,348 | 1,351 | 1,345 | 1,350 | +3 | +0.2% | 1,700 |
| 2024/06/14 | 1,344 | 1,347 | 1,339 | 1,347 | +3 | +0.2% | 1,100 |
| 2024/06/13 | 1,345 | 1,345 | 1,341 | 1,344 | -1 | -0.1% | 500 |
| 2024/06/12 | 1,341 | 1,345 | 1,341 | 1,345 | +1 | +0.1% | 300 |
| 2024/06/11 | 1,333 | 1,344 | 1,333 | 1,344 | +10 | +0.7% | 1,600 |
| 2024/06/10 | 1,340 | 1,341 | 1,334 | 1,334 | -6 | -0.4% | 900 |
| 2024/06/07 | 1,320 | 1,343 | 1,320 | 1,340 | +7 | +0.5% | 1,900 |
201～
250
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
