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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,601 | 1,650 | 1,601 | 1,620 | +20 | +1.3% | 3,100 |
| 2021/06/04 | 1,610 | 1,610 | 1,565 | 1,600 | -14 | -0.9% | 2,700 |
| 2021/06/03 | 1,670 | 1,670 | 1,605 | 1,614 | -56 | -3.4% | 5,400 |
| 2021/06/02 | 1,750 | 1,750 | 1,656 | 1,670 | -51 | -3% | 8,300 |
| 2021/06/01 | 1,563 | 1,744 | 1,563 | 1,721 | +158 | +10.1% | 16,200 |
| 2021/05/31 | 1,470 | 1,563 | 1,470 | 1,563 | +93 | +6.3% | 13,800 |
| 2021/05/28 | 1,450 | 1,540 | 1,442 | 1,470 | -1,430 | -49.3% | 7,000 |
| 2021/05/27 | 2,865 | 2,935 | 2,865 | 2,900 | +35 | +1.2% | 3,200 |
| 2021/05/26 | 2,885 | 2,936 | 2,850 | 2,865 | -21 | -0.7% | 5,100 |
| 2021/05/25 | 2,871 | 2,900 | 2,864 | 2,886 | +4 | +0.1% | 4,200 |
| 2021/05/24 | 2,984 | 2,984 | 2,878 | 2,882 | -102 | -3.4% | 1,200 |
| 2021/05/21 | 2,890 | 2,984 | 2,890 | 2,984 | +95 | +3.3% | 2,300 |
| 2021/05/20 | 2,865 | 2,900 | 2,845 | 2,889 | +13 | +0.5% | 3,100 |
| 2021/05/19 | 2,909 | 2,960 | 2,876 | 2,876 | -121 | -4% | 3,300 |
| 2021/05/18 | 2,995 | 3,005 | 2,894 | 2,997 | -28 | -0.9% | 11,600 |
| 2021/05/17 | 3,155 | 3,155 | 3,005 | 3,025 | -225 | -6.9% | 6,100 |
| 2021/05/14 | 3,425 | 3,425 | 3,250 | 3,250 | -175 | -5.1% | 2,800 |
| 2021/05/13 | 3,475 | 3,545 | 3,390 | 3,425 | -120 | -3.4% | 5,400 |
| 2021/05/12 | 3,960 | 4,380 | 3,480 | 3,545 | -345 | -8.9% | 36,700 |
| 2021/05/11 | 3,980 | 3,980 | 3,890 | 3,890 | -50 | -1.3% | 5,100 |
| 2021/05/10 | 3,920 | 3,970 | 3,885 | 3,940 | +10 | +0.3% | 4,300 |
| 2021/05/07 | 3,915 | 3,965 | 3,880 | 3,930 | +35 | +0.9% | 1,200 |
| 2021/05/06 | 3,830 | 3,895 | 3,830 | 3,895 | +65 | +1.7% | 900 |
| 2021/04/30 | 3,980 | 3,990 | 3,830 | 3,830 | -80 | -2% | 2,600 |
| 2021/04/28 | 3,930 | 3,945 | 3,900 | 3,910 | -100 | -2.5% | 1,500 |
| 2021/04/27 | 4,095 | 4,095 | 3,990 | 4,010 | -95 | -2.3% | 2,600 |
| 2021/04/26 | 4,055 | 4,175 | 3,905 | 4,105 | -90 | -2.1% | 7,700 |
| 2021/04/23 | 4,160 | 4,220 | 4,085 | 4,195 | -275 | -6.2% | 7,400 |
| 2021/04/22 | 4,270 | 4,600 | 4,160 | 4,470 | +405 | +10% | 46,100 |
| 2021/04/21 | 3,685 | 4,065 | 3,650 | 4,065 | +700 | +20.8% | 35,800 |
| 2021/04/20 | 3,400 | 3,400 | 3,360 | 3,365 | -100 | -2.9% | 3,900 |
| 2021/04/19 | 3,415 | 3,465 | 3,405 | 3,465 | +50 | +1.5% | 1,900 |
| 2021/04/16 | 3,500 | 3,500 | 3,415 | 3,415 | -85 | -2.4% | 400 |
| 2021/04/15 | 3,620 | 3,620 | 3,405 | 3,500 | -180 | -4.9% | 9,300 |
| 2021/04/14 | 3,750 | 3,750 | 3,665 | 3,680 | -140 | -3.7% | 2,100 |
| 2021/04/13 | 3,780 | 3,835 | 3,760 | 3,820 | -25 | -0.7% | 900 |
| 2021/04/12 | 3,820 | 3,845 | 3,820 | 3,845 | +20 | +0.5% | 700 |
| 2021/04/09 | 3,830 | 3,845 | 3,825 | 3,825 | -75 | -1.9% | 400 |
| 2021/04/08 | 3,850 | 3,900 | 3,850 | 3,900 | +40 | +1% | 4,600 |
| 2021/04/07 | 3,860 | 3,860 | 3,860 | 3,860 | +10 | +0.3% | 100 |
| 2021/04/06 | 3,900 | 3,900 | 3,800 | 3,850 | -100 | -2.5% | 5,500 |
| 2021/04/05 | 3,930 | 3,965 | 3,660 | 3,950 | +25 | +0.6% | 12,700 |
| 2021/04/02 | 3,895 | 3,925 | 3,895 | 3,925 | -15 | -0.4% | 600 |
| 2021/04/01 | 3,960 | 3,970 | 3,915 | 3,940 | -20 | -0.5% | 1,600 |
| 2021/03/31 | 3,920 | 4,105 | 3,890 | 3,960 | +120 | +3.1% | 6,100 |
| 2021/03/30 | 3,815 | 3,920 | 3,755 | 3,840 | +30 | +0.8% | 8,600 |
| 2021/03/29 | 3,815 | 3,815 | 3,650 | 3,810 | -5 | -0.1% | 2,400 |
| 2021/03/26 | 3,795 | 3,850 | 3,740 | 3,815 | -120 | -3% | 5,300 |
| 2021/03/25 | 3,910 | 3,935 | 3,840 | 3,935 | -45 | -1.1% | 6,200 |
| 2021/03/24 | 4,020 | 4,020 | 3,840 | 3,980 | +30 | +0.8% | 7,500 |
851～
900
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
