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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,500 | 3,670 | 3,490 | 3,610 | -10 | -0.3% | 32,200 |
| 2023/03/10 | 3,685 | 3,730 | 3,600 | 3,620 | -65 | -1.8% | 20,200 |
| 2023/03/09 | 3,750 | 3,755 | 3,565 | 3,685 | -65 | -1.7% | 29,700 |
| 2023/03/08 | 3,720 | 3,825 | 3,720 | 3,750 | -10 | -0.3% | 12,800 |
| 2023/03/07 | 3,665 | 3,760 | 3,615 | 3,760 | +95 | +2.6% | 23,000 |
| 2023/03/06 | 3,700 | 3,720 | 3,605 | 3,665 | -15 | -0.4% | 18,600 |
| 2023/03/03 | 3,565 | 3,685 | 3,550 | 3,680 | +115 | +3.2% | 26,000 |
| 2023/03/02 | 3,475 | 3,600 | 3,450 | 3,565 | +95 | +2.7% | 26,200 |
| 2023/03/01 | 3,375 | 3,470 | 3,355 | 3,470 | +130 | +3.9% | 19,700 |
| 2023/02/28 | 3,450 | 3,515 | 3,335 | 3,340 | -80 | -2.3% | 27,500 |
| 2023/02/27 | 3,380 | 3,505 | 3,350 | 3,420 | -25 | -0.7% | 23,200 |
| 2023/02/24 | 3,440 | 3,540 | 3,400 | 3,445 | +75 | +2.2% | 40,400 |
| 2023/02/22 | 3,165 | 3,425 | 3,165 | 3,370 | +180 | +5.6% | 49,200 |
| 2023/02/21 | 3,095 | 3,220 | 3,090 | 3,190 | +95 | +3.1% | 23,700 |
| 2023/02/20 | 3,075 | 3,200 | 3,060 | 3,095 | +65 | +2.1% | 29,500 |
| 2023/02/17 | 3,140 | 3,145 | 3,025 | 3,030 | -180 | -5.6% | 43,700 |
| 2023/02/16 | 3,020 | 3,215 | 2,975 | 3,210 | +170 | +5.6% | 60,600 |
| 2023/02/15 | 2,977 | 3,270 | 2,972 | 3,040 | -610 | -16.7% | 128,800 |
| 2023/02/14 | 3,885 | 3,890 | 3,525 | 3,650 | -245 | -6.3% | 71,200 |
| 2023/02/13 | 3,955 | 3,960 | 3,870 | 3,895 | -60 | -1.5% | 21,000 |
| 2023/02/10 | 4,090 | 4,090 | 3,910 | 3,955 | -145 | -3.5% | 21,700 |
| 2023/02/09 | 4,030 | 4,115 | 3,960 | 4,100 | +40 | +1% | 16,900 |
| 2023/02/08 | 4,000 | 4,125 | 3,940 | 4,060 | -10 | -0.2% | 28,500 |
| 2023/02/07 | 3,885 | 4,070 | 3,815 | 4,070 | +230 | +6% | 38,600 |
| 2023/02/06 | 3,810 | 3,880 | 3,765 | 3,840 | -40 | -1% | 23,500 |
| 2023/02/03 | 3,965 | 4,040 | 3,825 | 3,880 | -15 | -0.4% | 25,900 |
| 2023/02/02 | 3,795 | 4,080 | 3,765 | 3,895 | +155 | +4.1% | 50,800 |
| 2023/02/01 | 3,710 | 3,825 | 3,690 | 3,740 | +30 | +0.8% | 22,800 |
| 2023/01/31 | 3,790 | 3,800 | 3,670 | 3,710 | -100 | -2.6% | 29,500 |
| 2023/01/30 | 3,860 | 3,875 | 3,760 | 3,810 | +5 | +0.1% | 15,000 |
| 2023/01/27 | 4,000 | 4,000 | 3,740 | 3,805 | -185 | -4.6% | 38,000 |
| 2023/01/26 | 3,775 | 4,050 | 3,710 | 3,990 | +220 | +5.8% | 44,600 |
| 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 |
601～
650
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
