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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,875 | 3,935 | 3,755 | 3,770 | -75 | -2% | 32,100 |
| 2023/01/24 | 4,205 | 4,215 | 3,845 | 3,845 | -290 | -7% | 64,100 |
| 2023/01/23 | 4,025 | 4,140 | 3,970 | 4,135 | +50 | +1.2% | 31,000 |
| 2023/01/20 | 3,930 | 4,085 | 3,780 | 4,085 | +195 | +5% | 52,200 |
| 2023/01/19 | 3,815 | 4,090 | 3,750 | 3,890 | +140 | +3.7% | 49,400 |
| 2023/01/18 | 3,840 | 3,850 | 3,735 | 3,750 | -100 | -2.6% | 23,400 |
| 2023/01/17 | 3,725 | 3,870 | 3,660 | 3,850 | +140 | +3.8% | 17,600 |
| 2023/01/16 | 3,890 | 3,890 | 3,640 | 3,710 | -185 | -4.7% | 18,800 |
| 2023/01/13 | 3,635 | 3,895 | 3,565 | 3,895 | +280 | +7.7% | 23,300 |
| 2023/01/12 | 3,590 | 3,685 | 3,525 | 3,615 | +50 | +1.4% | 14,000 |
| 2023/01/11 | 3,755 | 3,755 | 3,455 | 3,565 | -190 | -5.1% | 33,600 |
| 2023/01/10 | 3,765 | 3,890 | 3,695 | 3,755 | +35 | +0.9% | 32,900 |
| 2023/01/06 | 3,600 | 3,720 | 3,505 | 3,720 | +145 | +4.1% | 18,300 |
| 2023/01/05 | 3,485 | 3,575 | 3,415 | 3,575 | +105 | +3% | 16,200 |
| 2023/01/04 | 3,525 | 3,525 | 3,365 | 3,470 | -65 | -1.8% | 11,800 |
| 2022/12/30 | 3,525 | 3,640 | 3,525 | 3,535 | +30 | +0.9% | 13,000 |
| 2022/12/29 | 3,440 | 3,515 | 3,405 | 3,505 | +30 | +0.9% | 6,200 |
| 2022/12/28 | 3,590 | 3,590 | 3,455 | 3,475 | -85 | -2.4% | 9,400 |
| 2022/12/27 | 3,445 | 3,585 | 3,445 | 3,560 | +135 | +3.9% | 16,900 |
| 2022/12/26 | 3,180 | 3,490 | 3,180 | 3,425 | +230 | +7.2% | 29,300 |
| 2022/12/23 | 3,385 | 3,385 | 3,185 | 3,195 | -225 | -6.6% | 20,300 |
| 2022/12/22 | 3,295 | 3,425 | 3,295 | 3,420 | +125 | +3.8% | 11,200 |
| 2022/12/21 | 3,295 | 3,400 | 3,150 | 3,295 | ±0 | ±0% | 25,700 |
| 2022/12/20 | 3,665 | 3,665 | 3,185 | 3,295 | -405 | -10.9% | 38,900 |
| 2022/12/19 | 3,745 | 3,745 | 3,600 | 3,700 | +25 | +0.7% | 21,500 |
| 2022/12/16 | 3,560 | 3,710 | 3,560 | 3,675 | +45 | +1.2% | 13,800 |
| 2022/12/15 | 3,620 | 3,700 | 3,560 | 3,630 | +80 | +2.3% | 24,300 |
| 2022/12/14 | 3,515 | 3,590 | 3,440 | 3,550 | +95 | +2.7% | 17,500 |
| 2022/12/13 | 3,450 | 3,525 | 3,370 | 3,455 | +20 | +0.6% | 12,200 |
| 2022/12/12 | 3,290 | 3,470 | 3,250 | 3,435 | +160 | +4.9% | 22,000 |
| 2022/12/09 | 3,175 | 3,275 | 3,175 | 3,275 | +145 | +4.6% | 10,700 |
| 2022/12/08 | 3,175 | 3,190 | 3,075 | 3,130 | -20 | -0.6% | 8,600 |
| 2022/12/07 | 3,285 | 3,285 | 3,140 | 3,150 | -145 | -4.4% | 12,700 |
| 2022/12/06 | 3,200 | 3,350 | 3,200 | 3,295 | +45 | +1.4% | 11,000 |
| 2022/12/05 | 3,295 | 3,335 | 3,200 | 3,250 | +95 | +3% | 10,700 |
| 2022/12/02 | 3,160 | 3,235 | 3,090 | 3,155 | -35 | -1.1% | 14,800 |
| 2022/12/01 | 3,300 | 3,335 | 3,190 | 3,190 | -75 | -2.3% | 12,600 |
| 2022/11/30 | 3,215 | 3,340 | 3,185 | 3,265 | +190 | +6.2% | 23,700 |
| 2022/11/29 | 3,045 | 3,140 | 2,993 | 3,075 | +20 | +0.7% | 10,300 |
| 2022/11/28 | 3,090 | 3,185 | 3,055 | 3,055 | +5 | +0.2% | 11,600 |
| 2022/11/25 | 3,020 | 3,060 | 3,005 | 3,050 | +50 | +1.7% | 8,400 |
| 2022/11/24 | 2,981 | 3,025 | 2,959 | 3,000 | +5 | +0.2% | 8,800 |
| 2022/11/22 | 3,055 | 3,095 | 2,975 | 2,995 | -55 | -1.8% | 12,300 |
| 2022/11/21 | 3,035 | 3,120 | 2,971 | 3,050 | +70 | +2.3% | 23,900 |
| 2022/11/18 | 2,887 | 3,010 | 2,864 | 2,980 | +93 | +3.2% | 17,700 |
| 2022/11/17 | 2,912 | 2,945 | 2,871 | 2,887 | -75 | -2.5% | 13,700 |
| 2022/11/16 | 3,015 | 3,035 | 2,910 | 2,962 | -53 | -1.8% | 13,500 |
| 2022/11/15 | 2,860 | 3,015 | 2,825 | 3,015 | +162 | +5.7% | 44,500 |
| 2022/11/14 | 2,940 | 3,000 | 2,853 | 2,853 | -132 | -4.4% | 60,300 |
| 2022/11/11 | 3,275 | 3,280 | 2,985 | 2,985 | -235 | -7.3% | 40,500 |
451～
500
件表示中 / 1623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 | 146,100円 | +24.1% | +31.6% | 0.00% | 18.47倍 | 7.86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 |
| ＩＲＪ ＨＤ | 84,400円 | +5.9% | -6.4% | 2.37% | 21.42倍 | 2.75倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ヒューマンＨＤ | 144,500円 | +3.6% | +1.7% | 4.43% | 6.82倍 | 0.93倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| 楽 待 | 70,100円 | +22.7% | +35.5% | 1.28% | 14.15倍 | 2.62倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ＮｅｘＴｏｎｅ | 148,600円 | +48.9% | +51.3% | 0.00% | 24.17倍 | 3.33倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
