ブティックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,340 | 1,412 | 1,326 | 1,380 | +37 | +2.8% | 21,100 |
| 2024/11/20 | 1,368 | 1,368 | 1,341 | 1,343 | -27 | -2% | 9,600 |
| 2024/11/19 | 1,346 | 1,374 | 1,335 | 1,370 | +24 | +1.8% | 7,500 |
| 2024/11/18 | 1,352 | 1,377 | 1,334 | 1,346 | -30 | -2.2% | 15,400 |
| 2024/11/15 | 1,415 | 1,415 | 1,360 | 1,376 | -42 | -3% | 18,600 |
| 2024/11/14 | 1,445 | 1,445 | 1,408 | 1,418 | -12 | -0.8% | 25,400 |
| 2024/11/13 | 1,381 | 1,477 | 1,354 | 1,430 | +140 | +10.9% | 65,100 |
| 2024/11/12 | 1,257 | 1,306 | 1,225 | 1,290 | +34 | +2.7% | 21,800 |
| 2024/11/11 | 1,265 | 1,270 | 1,230 | 1,256 | -3 | -0.2% | 8,200 |
| 2024/11/08 | 1,269 | 1,269 | 1,231 | 1,259 | -10 | -0.8% | 3,300 |
| 2024/11/07 | 1,272 | 1,293 | 1,232 | 1,269 | -12 | -0.9% | 10,400 |
| 2024/11/06 | 1,250 | 1,287 | 1,246 | 1,281 | +32 | +2.6% | 2,700 |
| 2024/11/05 | 1,289 | 1,289 | 1,249 | 1,249 | -12 | -1% | 1,400 |
| 2024/11/01 | 1,268 | 1,268 | 1,238 | 1,261 | -16 | -1.3% | 4,700 |
| 2024/10/31 | 1,242 | 1,290 | 1,230 | 1,277 | +25 | +2% | 13,900 |
| 2024/10/30 | 1,262 | 1,287 | 1,226 | 1,252 | -9 | -0.7% | 9,200 |
| 2024/10/29 | 1,245 | 1,261 | 1,230 | 1,261 | -14 | -1.1% | 4,600 |
| 2024/10/28 | 1,228 | 1,275 | 1,217 | 1,275 | +47 | +3.8% | 4,100 |
| 2024/10/25 | 1,249 | 1,249 | 1,205 | 1,228 | +8 | +0.7% | 9,100 |
| 2024/10/24 | 1,254 | 1,279 | 1,220 | 1,220 | -34 | -2.7% | 7,900 |
| 2024/10/23 | 1,305 | 1,305 | 1,252 | 1,254 | -54 | -4.1% | 10,600 |
| 2024/10/22 | 1,335 | 1,335 | 1,275 | 1,308 | +3 | +0.2% | 9,100 |
| 2024/10/21 | 1,314 | 1,321 | 1,282 | 1,305 | -9 | -0.7% | 9,600 |
| 2024/10/18 | 1,325 | 1,325 | 1,285 | 1,314 | +5 | +0.4% | 9,500 |
| 2024/10/17 | 1,413 | 1,413 | 1,250 | 1,309 | -104 | -7.4% | 49,400 |
| 2024/10/16 | 1,436 | 1,436 | 1,413 | 1,413 | +2 | +0.1% | 600 |
| 2024/10/15 | 1,451 | 1,451 | 1,411 | 1,411 | -33 | -2.3% | 3,400 |
| 2024/10/11 | 1,479 | 1,493 | 1,414 | 1,444 | -5 | -0.3% | 5,600 |
| 2024/10/10 | 1,445 | 1,475 | 1,410 | 1,449 | +34 | +2.4% | 3,600 |
| 2024/10/09 | 1,440 | 1,466 | 1,412 | 1,415 | -11 | -0.8% | 7,700 |
| 2024/10/08 | 1,452 | 1,482 | 1,407 | 1,426 | -25 | -1.7% | 8,000 |
| 2024/10/07 | 1,497 | 1,497 | 1,450 | 1,451 | -31 | -2.1% | 6,500 |
| 2024/10/04 | 1,524 | 1,530 | 1,482 | 1,482 | -42 | -2.8% | 9,400 |
| 2024/10/03 | 1,527 | 1,570 | 1,524 | 1,524 | -3 | -0.2% | 8,100 |
| 2024/10/02 | 1,610 | 1,620 | 1,527 | 1,527 | -70 | -4.4% | 3,600 |
| 2024/10/01 | 1,549 | 1,597 | 1,535 | 1,597 | +54 | +3.5% | 2,800 |
| 2024/09/30 | 1,592 | 1,630 | 1,541 | 1,543 | -64 | -4% | 14,100 |
| 2024/09/27 | 1,639 | 1,640 | 1,603 | 1,607 | -1 | -0.1% | 5,900 |
| 2024/09/26 | 1,650 | 1,650 | 1,601 | 1,608 | -35 | -2.1% | 3,400 |
| 2024/09/25 | 1,628 | 1,669 | 1,626 | 1,643 | +17 | +1% | 6,300 |
| 2024/09/24 | 1,642 | 1,642 | 1,602 | 1,626 | ±0 | ±0% | 3,200 |
| 2024/09/20 | 1,659 | 1,670 | 1,601 | 1,626 | -21 | -1.3% | 1,700 |
| 2024/09/19 | 1,628 | 1,680 | 1,625 | 1,647 | +19 | +1.2% | 10,700 |
| 2024/09/18 | 1,625 | 1,642 | 1,600 | 1,628 | +43 | +2.7% | 4,700 |
| 2024/09/17 | 1,723 | 1,723 | 1,570 | 1,585 | -98 | -5.8% | 14,200 |
| 2024/09/13 | 1,631 | 1,768 | 1,622 | 1,683 | +52 | +3.2% | 16,600 |
| 2024/09/12 | 1,609 | 1,647 | 1,582 | 1,631 | +49 | +3.1% | 4,400 |
| 2024/09/11 | 1,635 | 1,668 | 1,539 | 1,582 | -27 | -1.7% | 7,900 |
| 2024/09/10 | 1,620 | 1,642 | 1,584 | 1,609 | +14 | +0.9% | 6,400 |
| 2024/09/09 | 1,554 | 1,628 | 1,554 | 1,595 | +41 | +2.6% | 12,500 |
1～
50
件表示中 / 1622件
類似銘柄と比較する
現在ご覧いただいている「ブティックス」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 |
|---|---|---|---|---|---|---|---|---|
| ブティックス | 138,000円 | +24.1% | +31.6% | 0.00% | 17.44倍 | 7.42倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| スプリックス | 79,400円 | +6.7% | +41.1% | 4.79% | 16.42倍 | 1.47倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 東洋テック | 124,200円 | +10.4% | +31.7% | 3.22% | 15.27倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＫｅｙＨ | 73,500円 | +16.3% | +57.8% | 1.36% | 4.61倍 | 0.68倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| 船 場 | 129,500円 | +12.5% | +6.4% | 4.63% | 12.45倍 | 1.11倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
市場注目の銘柄
チャート関連のコラム
