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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,289 | 1,308 | 1,270 | 1,308 | +20 | +1.6% | 1,900 |
| 2024/04/19 | 1,309 | 1,309 | 1,270 | 1,288 | -34 | -2.6% | 4,700 |
| 2024/04/18 | 1,320 | 1,343 | 1,299 | 1,322 | +2 | +0.2% | 2,100 |
| 2024/04/17 | 1,328 | 1,341 | 1,320 | 1,320 | -10 | -0.8% | 2,900 |
| 2024/04/16 | 1,352 | 1,352 | 1,330 | 1,330 | -23 | -1.7% | 2,600 |
| 2024/04/15 | 1,356 | 1,375 | 1,353 | 1,353 | -3 | -0.2% | 4,700 |
| 2024/04/12 | 1,361 | 1,361 | 1,354 | 1,356 | -6 | -0.4% | 2,300 |
| 2024/04/11 | 1,362 | 1,362 | 1,362 | 1,362 | ±0 | ±0% | 1,100 |
| 2024/04/10 | 1,360 | 1,362 | 1,360 | 1,362 | +1 | +0.1% | 500 |
| 2024/04/09 | 1,349 | 1,361 | 1,349 | 1,361 | +9 | +0.7% | 500 |
| 2024/04/08 | 1,356 | 1,356 | 1,352 | 1,352 | -4 | -0.3% | 1,000 |
| 2024/04/05 | 1,353 | 1,359 | 1,352 | 1,356 | +3 | +0.2% | 2,000 |
| 2024/04/04 | 1,355 | 1,360 | 1,353 | 1,353 | -2 | -0.1% | 3,200 |
| 2024/04/03 | 1,344 | 1,355 | 1,344 | 1,355 | ±0 | ±0% | 200 |
| 2024/04/02 | 1,359 | 1,359 | 1,344 | 1,355 | -5 | -0.4% | 1,400 |
| 2024/04/01 | 1,360 | 1,360 | 1,352 | 1,360 | -2 | -0.1% | 1,200 |
| 2024/03/29 | 1,361 | 1,362 | 1,352 | 1,362 | +2 | +0.1% | 1,200 |
| 2024/03/28 | 1,362 | 1,362 | 1,352 | 1,360 | -18 | -1.3% | 900 |
| 2024/03/27 | 1,371 | 1,382 | 1,370 | 1,378 | +6 | +0.4% | 3,600 |
| 2024/03/26 | 1,370 | 1,372 | 1,370 | 1,372 | -9 | -0.7% | 1,100 |
| 2024/03/25 | 1,371 | 1,385 | 1,369 | 1,381 | -6 | -0.4% | 2,500 |
| 2024/03/22 | 1,370 | 1,387 | 1,370 | 1,387 | +17 | +1.2% | 1,900 |
| 2024/03/21 | 1,366 | 1,380 | 1,366 | 1,370 | +4 | +0.3% | 2,300 |
| 2024/03/19 | 1,351 | 1,366 | 1,351 | 1,366 | +6 | +0.4% | 1,300 |
| 2024/03/18 | 1,351 | 1,363 | 1,351 | 1,360 | -1 | -0.1% | 4,200 |
| 2024/03/15 | 1,361 | 1,361 | 1,357 | 1,361 | ±0 | ±0% | 500 |
| 2024/03/14 | 1,360 | 1,363 | 1,360 | 1,361 | +4 | +0.3% | 1,500 |
| 2024/03/13 | 1,348 | 1,357 | 1,348 | 1,357 | +10 | +0.7% | 1,200 |
| 2024/03/12 | 1,355 | 1,356 | 1,347 | 1,347 | -5 | -0.4% | 1,600 |
| 2024/03/11 | 1,361 | 1,361 | 1,352 | 1,352 | -11 | -0.8% | 1,000 |
| 2024/03/08 | 1,364 | 1,371 | 1,362 | 1,363 | -2 | -0.1% | 900 |
| 2024/03/07 | 1,363 | 1,373 | 1,363 | 1,365 | +4 | +0.3% | 900 |
| 2024/03/06 | 1,374 | 1,374 | 1,360 | 1,361 | -13 | -0.9% | 400 |
| 2024/03/05 | 1,362 | 1,374 | 1,362 | 1,374 | +3 | +0.2% | 800 |
| 2024/03/04 | 1,375 | 1,375 | 1,371 | 1,371 | +2 | +0.1% | 1,700 |
| 2024/03/01 | 1,375 | 1,375 | 1,357 | 1,369 | +3 | +0.2% | 2,000 |
| 2024/02/29 | 1,355 | 1,366 | 1,353 | 1,366 | +16 | +1.2% | 2,600 |
| 2024/02/28 | 1,370 | 1,370 | 1,350 | 1,350 | -17 | -1.2% | 1,600 |
| 2024/02/27 | 1,370 | 1,370 | 1,367 | 1,367 | +3 | +0.2% | 1,900 |
| 2024/02/26 | 1,365 | 1,365 | 1,364 | 1,364 | +4 | +0.3% | 2,300 |
| 2024/02/22 | 1,350 | 1,365 | 1,350 | 1,360 | +11 | +0.8% | 800 |
| 2024/02/21 | 1,357 | 1,357 | 1,349 | 1,349 | -1 | -0.1% | 1,100 |
| 2024/02/20 | 1,348 | 1,357 | 1,348 | 1,350 | +2 | +0.1% | 1,300 |
| 2024/02/19 | 1,341 | 1,350 | 1,335 | 1,348 | -2 | -0.1% | 4,700 |
| 2024/02/16 | 1,360 | 1,360 | 1,347 | 1,350 | -2 | -0.1% | 2,100 |
| 2024/02/15 | 1,345 | 1,355 | 1,335 | 1,352 | +7 | +0.5% | 1,900 |
| 2024/02/14 | 1,360 | 1,360 | 1,345 | 1,345 | -21 | -1.5% | 3,900 |
| 2024/02/13 | 1,366 | 1,366 | 1,363 | 1,366 | ±0 | ±0% | 900 |
| 2024/02/09 | 1,367 | 1,369 | 1,366 | 1,366 | +3 | +0.2% | 500 |
| 2024/02/08 | 1,362 | 1,366 | 1,361 | 1,363 | +3 | +0.2% | 800 |
251～
300
件表示中 / 3691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 | 128,800円 | +4.1% | +18.3% | 4.66% | 9.04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 |
| ミアヘルサＨＤ | 109,200円 | +0.8% | +28.3% | 2.75% | 10.26倍 | 0.88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 |
| ＳＡＮＫＯ ＭＦ | 9,200円 | +16.2% | - | 0.00% | 22.22倍 | 11.81倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| キューブ | 47,400円 | +6.9% | +21.2% | 0.00% | 23.19倍 | 0.73倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
市場注目の銘柄
チャート関連のコラム
