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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,291 | 1,370 | 1,291 | 1,351 | +52 | +4% | 27,800 |
| 2025/08/21 | 1,307 | 1,308 | 1,284 | 1,299 | -9 | -0.7% | 17,900 |
| 2025/08/20 | 1,337 | 1,338 | 1,306 | 1,308 | -29 | -2.2% | 13,700 |
| 2025/08/19 | 1,318 | 1,337 | 1,306 | 1,337 | +19 | +1.4% | 6,100 |
| 2025/08/18 | 1,320 | 1,329 | 1,300 | 1,318 | +4 | +0.3% | 21,900 |
| 2025/08/15 | 1,334 | 1,334 | 1,308 | 1,314 | -16 | -1.2% | 23,500 |
| 2025/08/14 | 1,340 | 1,341 | 1,324 | 1,330 | -4 | -0.3% | 9,100 |
| 2025/08/13 | 1,313 | 1,336 | 1,313 | 1,334 | +24 | +1.8% | 13,000 |
| 2025/08/12 | 1,310 | 1,310 | 1,260 | 1,310 | +8 | +0.6% | 55,900 |
| 2025/08/08 | 1,347 | 1,347 | 1,272 | 1,302 | -70 | -5.1% | 74,000 |
| 2025/08/07 | 1,371 | 1,382 | 1,347 | 1,372 | +12 | +0.9% | 28,200 |
| 2025/08/06 | 1,380 | 1,398 | 1,360 | 1,360 | -20 | -1.4% | 15,500 |
| 2025/08/05 | 1,396 | 1,403 | 1,367 | 1,380 | -8 | -0.6% | 12,200 |
| 2025/08/04 | 1,346 | 1,403 | 1,341 | 1,388 | +19 | +1.4% | 14,600 |
| 2025/08/01 | 1,367 | 1,382 | 1,350 | 1,369 | +2 | +0.1% | 17,600 |
| 2025/07/31 | 1,394 | 1,394 | 1,367 | 1,367 | -18 | -1.3% | 11,600 |
| 2025/07/30 | 1,340 | 1,390 | 1,337 | 1,385 | +55 | +4.1% | 22,600 |
| 2025/07/29 | 1,367 | 1,367 | 1,324 | 1,330 | -37 | -2.7% | 12,000 |
| 2025/07/28 | 1,377 | 1,396 | 1,360 | 1,367 | -10 | -0.7% | 7,800 |
| 2025/07/25 | 1,386 | 1,386 | 1,368 | 1,377 | -5 | -0.4% | 7,800 |
| 2025/07/24 | 1,415 | 1,416 | 1,376 | 1,382 | -23 | -1.6% | 9,200 |
| 2025/07/23 | 1,421 | 1,433 | 1,371 | 1,405 | -16 | -1.1% | 31,500 |
| 2025/07/22 | 1,362 | 1,454 | 1,362 | 1,421 | +88 | +6.6% | 57,200 |
| 2025/07/18 | 1,378 | 1,378 | 1,333 | 1,333 | -51 | -3.7% | 14,300 |
| 2025/07/17 | 1,356 | 1,395 | 1,356 | 1,384 | +18 | +1.3% | 14,500 |
| 2025/07/16 | 1,369 | 1,380 | 1,348 | 1,366 | -3 | -0.2% | 11,700 |
| 2025/07/15 | 1,386 | 1,386 | 1,355 | 1,369 | -28 | -2% | 10,300 |
| 2025/07/14 | 1,436 | 1,436 | 1,368 | 1,397 | -56 | -3.9% | 18,400 |
| 2025/07/11 | 1,392 | 1,453 | 1,371 | 1,453 | +78 | +5.7% | 37,400 |
| 2025/07/10 | 1,405 | 1,405 | 1,363 | 1,375 | -30 | -2.1% | 15,500 |
| 2025/07/09 | 1,316 | 1,409 | 1,316 | 1,405 | +115 | +8.9% | 38,700 |
| 2025/07/08 | 1,318 | 1,326 | 1,286 | 1,290 | -37 | -2.8% | 18,900 |
| 2025/07/07 | 1,288 | 1,335 | 1,288 | 1,327 | +39 | +3% | 13,100 |
| 2025/07/04 | 1,310 | 1,312 | 1,285 | 1,288 | -19 | -1.5% | 21,900 |
| 2025/07/03 | 1,343 | 1,343 | 1,288 | 1,307 | -43 | -3.2% | 45,700 |
| 2025/07/02 | 1,387 | 1,387 | 1,321 | 1,350 | -56 | -4% | 28,300 |
| 2025/07/01 | 1,467 | 1,467 | 1,406 | 1,406 | -34 | -2.4% | 18,700 |
| 2025/06/30 | 1,391 | 1,440 | 1,370 | 1,440 | +79 | +5.8% | 28,800 |
| 2025/06/27 | 1,386 | 1,456 | 1,354 | 1,361 | -29 | -2.1% | 145,900 |
| 2025/06/26 | 1,377 | 1,434 | 1,350 | 1,390 | +14 | +1% | 55,300 |
| 2025/06/25 | 1,403 | 1,476 | 1,365 | 1,376 | +33 | +2.5% | 114,000 |
| 2025/06/24 | 1,284 | 1,345 | 1,284 | 1,343 | +80 | +6.3% | 49,400 |
| 2025/06/23 | 1,229 | 1,263 | 1,190 | 1,263 | +53 | +4.4% | 96,600 |
| 2025/06/20 | 1,222 | 1,231 | 1,184 | 1,210 | -13 | -1.1% | 51,500 |
| 2025/06/19 | 1,241 | 1,241 | 1,212 | 1,223 | -24 | -1.9% | 28,300 |
| 2025/06/18 | 1,238 | 1,280 | 1,237 | 1,247 | +17 | +1.4% | 43,600 |
| 2025/06/17 | 1,212 | 1,230 | 1,206 | 1,230 | +20 | +1.7% | 18,100 |
| 2025/06/16 | 1,209 | 1,217 | 1,203 | 1,210 | +1 | +0.1% | 2,800 |
| 2025/06/13 | 1,239 | 1,249 | 1,198 | 1,209 | -30 | -2.4% | 18,600 |
| 2025/06/12 | 1,249 | 1,254 | 1,238 | 1,239 | -10 | -0.8% | 15,500 |
1～
50
件表示中 / 1805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 | 135,100円 | +23.2% | +33.4% | 0.00% | 12.62倍 | 6.60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 |
| ぐるなび | 24,300円 | +10.7% | -19.5% | 0.00% | 58.55倍 | 2.78倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| 日エコシステム | 157,800円 | +26.0% | +6.3% | 1.12% | 19.64倍 | 2.35倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| 明豊ファシリ | 106,900円 | +3.0% | +2.4% | 4.02% | 13.59倍 | 2.24倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＦフォースＧ | 56,100円 | +12.6% | +19.4% | 1.78% | 11.37倍 | 4.24倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
市場注目の銘柄
チャート関連のコラム
