BuySell Technologies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 |
---|---|---|---|---|---|---|---|
2020/09/11 | 3,595 | 4,200 | 3,585 | 3,965 | +440 | +12.5% | 153,100 |
2020/09/10 | 3,750 | 3,855 | 3,495 | 3,525 | -190 | -5.1% | 46,500 |
2020/09/09 | 3,745 | 3,900 | 3,675 | 3,715 | -95 | -2.5% | 43,300 |
2020/09/08 | 3,790 | 3,865 | 3,560 | 3,810 | +135 | +3.7% | 75,600 |
2020/09/07 | 3,775 | 3,885 | 3,535 | 3,675 | -100 | -2.6% | 93,800 |
2020/09/04 | 3,995 | 4,015 | 3,655 | 3,775 | -500 | -11.7% | 233,300 |
2020/09/03 | 3,645 | 4,275 | 3,645 | 4,275 | +700 | +19.6% | 191,000 |
2020/09/02 | 3,600 | 3,645 | 3,305 | 3,575 | +100 | +2.9% | 106,300 |
2020/09/01 | 3,065 | 3,475 | 3,025 | 3,475 | +500 | +16.8% | 105,100 |
2020/08/31 | 2,895 | 3,145 | 2,888 | 2,975 | +331 | +12.5% | 126,600 |
2020/08/28 | 2,830 | 2,848 | 2,477 | 2,644 | -189 | -6.7% | 53,200 |
2020/08/27 | 2,920 | 2,960 | 2,753 | 2,833 | -103 | -3.5% | 24,300 |
2020/08/26 | 2,920 | 2,994 | 2,880 | 2,936 | +61 | +2.1% | 24,100 |
2020/08/25 | 2,969 | 2,969 | 2,854 | 2,875 | -104 | -3.5% | 18,500 |
2020/08/24 | 2,895 | 3,000 | 2,895 | 2,979 | +84 | +2.9% | 44,400 |
2020/08/21 | 2,700 | 2,927 | 2,660 | 2,895 | +199 | +7.4% | 64,100 |
2020/08/20 | 2,751 | 2,751 | 2,641 | 2,696 | -83 | -3% | 20,100 |
2020/08/19 | 2,700 | 2,779 | 2,515 | 2,779 | +49 | +1.8% | 42,500 |
2020/08/18 | 2,538 | 2,766 | 2,516 | 2,730 | +191 | +7.5% | 66,800 |
2020/08/17 | 2,335 | 2,541 | 2,316 | 2,539 | +354 | +16.2% | 85,200 |
2020/08/14 | 2,193 | 2,193 | 2,148 | 2,185 | -24 | -1.1% | 13,600 |
2020/08/13 | 2,153 | 2,229 | 2,150 | 2,209 | +89 | +4.2% | 23,600 |
2020/08/12 | 2,106 | 2,143 | 2,077 | 2,120 | +64 | +3.1% | 11,900 |
2020/08/11 | 1,955 | 2,146 | 1,955 | 2,056 | +108 | +5.5% | 29,600 |
2020/08/07 | 1,931 | 1,951 | 1,921 | 1,948 | +17 | +0.9% | 700 |
2020/08/06 | 1,946 | 1,997 | 1,909 | 1,931 | -16 | -0.8% | 10,700 |
2020/08/05 | 1,938 | 1,947 | 1,892 | 1,947 | +50 | +2.6% | 3,300 |
2020/08/04 | 1,915 | 1,950 | 1,877 | 1,897 | -1 | -0.1% | 21,900 |
2020/08/03 | 1,943 | 1,943 | 1,875 | 1,898 | +28 | +1.5% | 6,300 |
2020/07/31 | 1,965 | 2,017 | 1,870 | 1,870 | -145 | -7.2% | 13,700 |
2020/07/30 | 2,037 | 2,096 | 1,988 | 2,015 | -40 | -1.9% | 13,700 |
2020/07/29 | 2,038 | 2,084 | 2,038 | 2,055 | -33 | -1.6% | 5,100 |
2020/07/28 | 2,041 | 2,090 | 2,041 | 2,088 | +20 | +1% | 2,900 |
2020/07/27 | 2,017 | 2,070 | 2,017 | 2,068 | +1 | ±0% | 3,100 |
2020/07/22 | 2,012 | 2,079 | 2,012 | 2,067 | +29 | +1.4% | 3,800 |
2020/07/21 | 2,001 | 2,045 | 2,001 | 2,038 | +33 | +1.6% | 4,600 |
2020/07/20 | 2,042 | 2,061 | 2,005 | 2,005 | -34 | -1.7% | 7,800 |
2020/07/17 | 2,098 | 2,098 | 2,023 | 2,039 | -21 | -1% | 6,800 |
2020/07/16 | 2,080 | 2,150 | 2,016 | 2,060 | -56 | -2.6% | 10,400 |
2020/07/15 | 2,121 | 2,200 | 2,071 | 2,116 | -37 | -1.7% | 12,800 |
2020/07/14 | 2,183 | 2,197 | 2,102 | 2,153 | -30 | -1.4% | 15,600 |
2020/07/13 | 2,148 | 2,194 | 2,139 | 2,183 | +63 | +3% | 7,100 |
2020/07/10 | 2,099 | 2,147 | 2,047 | 2,120 | +21 | +1% | 18,700 |
2020/07/09 | 2,029 | 2,099 | 1,987 | 2,099 | +20 | +1% | 21,800 |
2020/07/08 | 2,026 | 2,087 | 2,026 | 2,079 | +54 | +2.7% | 3,900 |
2020/07/07 | 2,075 | 2,114 | 2,006 | 2,025 | -50 | -2.4% | 7,700 |
2020/07/06 | 1,999 | 2,123 | 1,999 | 2,075 | +108 | +5.5% | 10,600 |
2020/07/03 | 1,959 | 2,092 | 1,950 | 1,967 | -63 | -3.1% | 26,500 |
2020/07/02 | 2,159 | 2,215 | 2,020 | 2,030 | -164 | -7.5% | 16,600 |
2020/07/01 | 2,143 | 2,248 | 2,143 | 2,194 | +33 | +1.5% | 9,900 |
901~
950
件表示中 / 1078件
類似銘柄と比較する
現在ご覧いただいている「BUYSELL」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 |
---|---|---|---|---|---|---|---|---|
BUYSELL | 342,000円 | +38.8% | +30.7% | 0.73% | 24.36倍 | 5.81倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。傘下にオークション展開のタイムレス |
スターゼン | 278,500円 | +0.4% | +0.2% | 3.23% | 4.92倍 | 0.69倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
グリムス | 221,300円 | +13.7% | +24.7% | 2.58% | 11.83倍 | 3.96倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
西華産 | 390,000円 | +3.7% | -13.7% | 4.62% | 8.70倍 | 1.11倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
オプティマス | 72,700円 | +147.7% | +60.5% | 3.30% | 9.11倍 | 2.10倍 |
|
NZ向け中古自動車輸出。貿易・物流・検査・自動車ローンまで総合的に手がける。豪州事業も |
市場注目の銘柄
チャート関連のコラム