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 |
---|---|---|---|---|---|---|---|
2020/04/15 | 1,693 | 1,693 | 1,606 | 1,617 | -58 | -3.5% | 32,000 |
2020/04/14 | 1,715 | 1,715 | 1,661 | 1,675 | -29 | -1.7% | 24,700 |
2020/04/13 | 1,739 | 1,750 | 1,690 | 1,704 | +29 | +1.7% | 7,900 |
2020/04/10 | 1,757 | 1,769 | 1,651 | 1,675 | -44 | -2.6% | 17,500 |
2020/04/09 | 1,697 | 1,729 | 1,675 | 1,719 | +49 | +2.9% | 20,000 |
2020/04/08 | 1,570 | 1,680 | 1,521 | 1,670 | +121 | +7.8% | 29,300 |
2020/04/07 | 1,487 | 1,550 | 1,472 | 1,549 | +122 | +8.5% | 19,000 |
2020/04/06 | 1,421 | 1,466 | 1,384 | 1,427 | -9 | -0.6% | 17,000 |
2020/04/03 | 1,568 | 1,568 | 1,430 | 1,436 | -92 | -6% | 26,900 |
2020/04/02 | 1,530 | 1,599 | 1,516 | 1,528 | -41 | -2.6% | 5,300 |
2020/04/01 | 1,573 | 1,609 | 1,481 | 1,569 | -51 | -3.1% | 40,300 |
2020/03/31 | 1,658 | 1,665 | 1,555 | 1,620 | -6 | -0.4% | 50,100 |
2020/03/30 | 1,810 | 1,810 | 1,622 | 1,626 | -224 | -12.1% | 28,000 |
2020/03/27 | 2,015 | 2,015 | 1,809 | 1,850 | -85 | -4.4% | 21,600 |
2020/03/26 | 1,915 | 1,970 | 1,844 | 1,935 | -28 | -1.4% | 14,300 |
2020/03/25 | 1,990 | 1,990 | 1,856 | 1,963 | +128 | +7% | 24,200 |
2020/03/24 | 1,837 | 1,898 | 1,751 | 1,835 | +118 | +6.9% | 17,500 |
2020/03/23 | 1,942 | 1,985 | 1,702 | 1,717 | -238 | -12.2% | 30,300 |
2020/03/19 | 2,063 | 2,220 | 1,951 | 1,955 | -78 | -3.8% | 34,100 |
2020/03/18 | 2,170 | 2,339 | 2,033 | 2,033 | -187 | -8.4% | 37,500 |
2020/03/17 | 2,309 | 2,454 | 2,171 | 2,220 | -239 | -9.7% | 32,600 |
2020/03/16 | 2,408 | 2,478 | 2,349 | 2,459 | +50 | +2.1% | 14,900 |
2020/03/13 | 2,000 | 2,480 | 1,974 | 2,409 | +144 | +6.4% | 46,800 |
2020/03/12 | 2,220 | 2,365 | 2,062 | 2,265 | -79 | -3.4% | 26,900 |
2020/03/11 | 2,348 | 2,381 | 2,178 | 2,344 | -46 | -1.9% | 28,100 |
2020/03/10 | 2,105 | 2,439 | 2,022 | 2,390 | +90 | +3.9% | 24,000 |
2020/03/09 | 2,416 | 2,458 | 2,206 | 2,300 | -266 | -10.4% | 33,700 |
2020/03/06 | 2,502 | 2,582 | 2,418 | 2,566 | +14 | +0.5% | 27,400 |
2020/03/05 | 2,650 | 2,690 | 2,550 | 2,552 | -70 | -2.7% | 17,800 |
2020/03/04 | 2,487 | 2,634 | 2,487 | 2,622 | +70 | +2.7% | 10,100 |
2020/03/03 | 2,686 | 2,731 | 2,542 | 2,552 | -60 | -2.3% | 33,000 |
2020/03/02 | 2,603 | 2,669 | 2,422 | 2,612 | +259 | +11% | 59,100 |
2020/02/28 | 2,300 | 2,500 | 2,299 | 2,353 | -86 | -3.5% | 58,100 |
2020/02/27 | 2,595 | 2,595 | 2,401 | 2,439 | -198 | -7.5% | 60,100 |
2020/02/26 | 2,827 | 2,870 | 2,622 | 2,637 | -248 | -8.6% | 79,300 |
2020/02/25 | 2,815 | 2,976 | 2,760 | 2,885 | -150 | -4.9% | 50,100 |
2020/02/21 | 3,015 | 3,100 | 3,015 | 3,035 | +15 | +0.5% | 19,000 |
2020/02/20 | 3,215 | 3,235 | 3,010 | 3,020 | -150 | -4.7% | 50,100 |
2020/02/19 | 3,075 | 3,250 | 3,075 | 3,170 | +70 | +2.3% | 43,400 |
2020/02/18 | 3,090 | 3,135 | 3,035 | 3,100 | +20 | +0.6% | 33,700 |
2020/02/17 | 3,205 | 3,250 | 3,030 | 3,080 | -315 | -9.3% | 95,500 |
2020/02/14 | 3,470 | 3,770 | 3,320 | 3,395 | +120 | +3.7% | 300,700 |
2020/02/13 | 3,105 | 3,290 | 3,080 | 3,275 | +260 | +8.6% | 98,200 |
2020/02/12 | 2,997 | 3,040 | 2,933 | 3,015 | +10 | +0.3% | 43,800 |
2020/02/10 | 3,030 | 3,055 | 3,000 | 3,005 | -25 | -0.8% | 25,300 |
2020/02/07 | 3,210 | 3,210 | 2,988 | 3,030 | -175 | -5.5% | 68,700 |
2020/02/06 | 3,125 | 3,250 | 3,100 | 3,205 | +110 | +3.6% | 47,300 |
2020/02/05 | 3,225 | 3,260 | 3,085 | 3,095 | -60 | -1.9% | 61,700 |
2020/02/04 | 3,135 | 3,395 | 3,135 | 3,155 | +75 | +2.4% | 134,700 |
2020/02/03 | 2,976 | 3,155 | 2,953 | 3,080 | -20 | -0.6% | 59,200 |
1001~
1050
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