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 |
|---|---|---|---|---|---|---|---|
| 2023/06/07 | 2,243 | 2,360 | 2,200 | 2,345 | +120 | +5.4% | 35,000 |
| 2023/06/06 | 2,189 | 2,289 | 2,189 | 2,225 | +42 | +1.9% | 33,900 |
| 2023/06/05 | 2,147 | 2,228 | 2,113 | 2,183 | +68 | +3.2% | 35,900 |
| 2023/06/02 | 1,966 | 2,129 | 1,966 | 2,115 | +137 | +6.9% | 41,600 |
| 2023/06/01 | 2,026 | 2,049 | 1,933 | 1,978 | -66 | -3.2% | 39,000 |
| 2023/05/31 | 2,043 | 2,077 | 2,026 | 2,044 | -42 | -2% | 18,400 |
| 2023/05/30 | 2,134 | 2,135 | 2,027 | 2,086 | -2,164 | -50.9% | 20,800 |
| 2023/05/29 | 4,155 | 4,345 | 4,045 | 4,250 | +95 | +2.3% | 16,000 |
| 2023/05/26 | 4,290 | 4,290 | 4,140 | 4,155 | -120 | -2.8% | 16,300 |
| 2023/05/25 | 4,410 | 4,410 | 4,250 | 4,275 | -105 | -2.4% | 19,000 |
| 2023/05/24 | 4,370 | 4,480 | 4,270 | 4,380 | -45 | -1% | 16,100 |
| 2023/05/23 | 4,475 | 4,590 | 4,425 | 4,425 | -25 | -0.6% | 38,300 |
| 2023/05/22 | 4,670 | 4,670 | 4,410 | 4,450 | -200 | -4.3% | 40,100 |
| 2023/05/19 | 4,470 | 4,690 | 4,295 | 4,650 | +50 | +1.1% | 29,900 |
| 2023/05/18 | 4,675 | 4,675 | 4,505 | 4,600 | -90 | -1.9% | 35,000 |
| 2023/05/17 | 4,840 | 4,840 | 4,575 | 4,690 | -120 | -2.5% | 19,800 |
| 2023/05/16 | 4,780 | 4,840 | 4,665 | 4,810 | +30 | +0.6% | 12,600 |
| 2023/05/15 | 4,670 | 4,830 | 4,505 | 4,780 | +40 | +0.8% | 34,600 |
| 2023/05/12 | 4,075 | 4,800 | 4,055 | 4,740 | +545 | +13% | 131,600 |
| 2023/05/11 | 4,215 | 4,215 | 4,120 | 4,195 | -20 | -0.5% | 20,800 |
| 2023/05/10 | 4,280 | 4,380 | 4,165 | 4,215 | -25 | -0.6% | 13,400 |
| 2023/05/09 | 4,060 | 4,375 | 4,060 | 4,240 | +185 | +4.6% | 26,700 |
| 2023/05/08 | 3,875 | 4,105 | 3,875 | 4,055 | +180 | +4.6% | 17,200 |
| 2023/05/02 | 3,870 | 3,880 | 3,775 | 3,875 | -50 | -1.3% | 26,000 |
| 2023/05/01 | 4,125 | 4,125 | 3,835 | 3,925 | -80 | -2% | 23,400 |
| 2023/04/28 | 4,185 | 4,255 | 3,960 | 4,005 | -125 | -3% | 33,600 |
| 2023/04/27 | 4,100 | 4,220 | 3,975 | 4,130 | +30 | +0.7% | 57,500 |
| 2023/04/26 | 3,930 | 4,400 | 3,930 | 4,100 | +310 | +8.2% | 208,600 |
| 2023/04/25 | 3,880 | 3,930 | 3,770 | 3,790 | -95 | -2.4% | 8,000 |
| 2023/04/24 | 3,840 | 3,930 | 3,840 | 3,885 | +45 | +1.2% | 3,800 |
| 2023/04/21 | 3,850 | 4,040 | 3,840 | 3,840 | -15 | -0.4% | 17,800 |
| 2023/04/20 | 3,815 | 3,990 | 3,750 | 3,855 | +35 | +0.9% | 20,900 |
| 2023/04/19 | 3,660 | 3,830 | 3,650 | 3,820 | +160 | +4.4% | 17,600 |
| 2023/04/18 | 3,710 | 3,760 | 3,660 | 3,660 | -50 | -1.3% | 7,300 |
| 2023/04/17 | 3,770 | 3,795 | 3,710 | 3,710 | -60 | -1.6% | 4,400 |
| 2023/04/14 | 3,685 | 3,770 | 3,635 | 3,770 | +145 | +4% | 9,600 |
| 2023/04/13 | 3,590 | 3,665 | 3,590 | 3,625 | +35 | +1% | 4,000 |
| 2023/04/12 | 3,595 | 3,635 | 3,555 | 3,590 | +30 | +0.8% | 2,200 |
| 2023/04/11 | 3,520 | 3,625 | 3,515 | 3,560 | +35 | +1% | 4,000 |
| 2023/04/10 | 3,615 | 3,615 | 3,510 | 3,525 | -90 | -2.5% | 6,900 |
| 2023/04/07 | 3,645 | 3,655 | 3,615 | 3,615 | -30 | -0.8% | 2,400 |
| 2023/04/06 | 3,605 | 3,645 | 3,520 | 3,645 | -10 | -0.3% | 3,800 |
| 2023/04/05 | 3,700 | 3,700 | 3,625 | 3,655 | -50 | -1.3% | 6,100 |
| 2023/04/04 | 3,770 | 3,795 | 3,705 | 3,705 | -70 | -1.9% | 6,400 |
| 2023/04/03 | 3,840 | 3,905 | 3,775 | 3,775 | -70 | -1.8% | 7,300 |
| 2023/03/31 | 3,795 | 3,865 | 3,785 | 3,845 | +50 | +1.3% | 9,200 |
| 2023/03/30 | 3,750 | 3,820 | 3,740 | 3,795 | +40 | +1.1% | 10,400 |
| 2023/03/29 | 3,630 | 3,770 | 3,630 | 3,755 | +110 | +3% | 7,600 |
| 2023/03/28 | 3,800 | 3,800 | 3,630 | 3,645 | -160 | -4.2% | 12,100 |
| 2023/03/27 | 3,870 | 3,885 | 3,765 | 3,805 | -35 | -0.9% | 7,800 |
451～
500
件表示中 / 1713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 | 129,300円 | +24.1% | +31.6% | 0.00% | 16.39倍 | 6.98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 |
| ブロメディア | 176,500円 | +19.9% | +9.9% | 2.27% | 18.50倍 | 2.90倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ＹＣＰ | 56,000円 | - | - | - | - | - |
|
- |
| ＭＩＣ | 175,300円 | +18.6% | +53.5% | 1.37% | 21.92倍 | 1.80倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| 日エコシステム | 144,200円 | +26.0% | +6.3% | 1.22% | 23.46倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
