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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 3,530 | 3,615 | 3,170 | 3,220 | -130 | -3.9% | 105,100 |
| 2022/11/09 | 3,350 | 3,350 | 3,350 | 3,350 | +502 | +17.6% | 10,300 |
| 2022/11/08 | 2,800 | 2,848 | 2,761 | 2,848 | +59 | +2.1% | 5,300 |
| 2022/11/07 | 2,836 | 2,836 | 2,786 | 2,789 | +3 | +0.1% | 2,100 |
| 2022/11/04 | 2,788 | 2,788 | 2,786 | 2,786 | ±0 | ±0% | 300 |
| 2022/11/02 | 2,850 | 2,881 | 2,751 | 2,786 | -57 | -2% | 2,700 |
| 2022/11/01 | 2,908 | 2,908 | 2,843 | 2,843 | -72 | -2.5% | 2,400 |
| 2022/10/31 | 2,751 | 2,915 | 2,751 | 2,915 | +164 | +6% | 3,400 |
| 2022/10/28 | 2,806 | 2,856 | 2,745 | 2,751 | -53 | -1.9% | 2,300 |
| 2022/10/27 | 2,835 | 2,858 | 2,804 | 2,804 | -31 | -1.1% | 2,000 |
| 2022/10/26 | 2,839 | 2,867 | 2,835 | 2,835 | -4 | -0.1% | 2,800 |
| 2022/10/25 | 2,830 | 2,865 | 2,830 | 2,839 | +14 | +0.5% | 2,400 |
| 2022/10/24 | 2,827 | 2,832 | 2,796 | 2,825 | +37 | +1.3% | 3,000 |
| 2022/10/21 | 2,765 | 2,788 | 2,765 | 2,788 | +25 | +0.9% | 300 |
| 2022/10/20 | 2,775 | 2,808 | 2,763 | 2,763 | -12 | -0.4% | 2,900 |
| 2022/10/19 | 2,852 | 2,870 | 2,753 | 2,775 | -75 | -2.6% | 5,300 |
| 2022/10/18 | 2,800 | 2,850 | 2,793 | 2,850 | +55 | +2% | 8,500 |
| 2022/10/17 | 2,750 | 2,795 | 2,741 | 2,795 | +80 | +2.9% | 6,300 |
651～
700
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
