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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,089 | 1,100 | 1,039 | 1,040 | -28 | -2.6% | 52,100 |
| 2024/02/21 | 1,130 | 1,132 | 1,053 | 1,068 | -69 | -6.1% | 41,800 |
| 2024/02/20 | 1,160 | 1,178 | 1,101 | 1,137 | -23 | -2% | 42,600 |
| 2024/02/19 | 1,118 | 1,174 | 1,118 | 1,160 | +72 | +6.6% | 24,200 |
| 2024/02/16 | 1,093 | 1,116 | 1,066 | 1,088 | +8 | +0.7% | 36,000 |
| 2024/02/15 | 1,125 | 1,192 | 1,078 | 1,080 | -58 | -5.1% | 92,600 |
| 2024/02/14 | 1,138 | 1,250 | 1,138 | 1,138 | -300 | -20.9% | 265,800 |
| 2024/02/13 | 1,473 | 1,482 | 1,409 | 1,438 | -42 | -2.8% | 39,100 |
| 2024/02/09 | 1,465 | 1,499 | 1,465 | 1,480 | +11 | +0.7% | 7,400 |
| 2024/02/08 | 1,501 | 1,509 | 1,469 | 1,469 | -40 | -2.7% | 15,200 |
| 2024/02/07 | 1,518 | 1,531 | 1,494 | 1,509 | -16 | -1% | 11,200 |
| 2024/02/06 | 1,535 | 1,537 | 1,490 | 1,525 | -22 | -1.4% | 19,500 |
| 2024/02/05 | 1,506 | 1,558 | 1,506 | 1,547 | +71 | +4.8% | 21,900 |
| 2024/02/02 | 1,446 | 1,510 | 1,446 | 1,476 | +32 | +2.2% | 10,900 |
| 2024/02/01 | 1,456 | 1,490 | 1,443 | 1,444 | -42 | -2.8% | 19,900 |
| 2024/01/31 | 1,516 | 1,554 | 1,451 | 1,486 | -20 | -1.3% | 25,100 |
| 2024/01/30 | 1,500 | 1,522 | 1,488 | 1,506 | +23 | +1.6% | 8,200 |
| 2024/01/29 | 1,491 | 1,511 | 1,471 | 1,483 | -12 | -0.8% | 9,300 |
| 2024/01/26 | 1,560 | 1,567 | 1,480 | 1,495 | -66 | -4.2% | 26,100 |
| 2024/01/25 | 1,543 | 1,580 | 1,500 | 1,561 | +34 | +2.2% | 32,600 |
| 2024/01/24 | 1,448 | 1,534 | 1,448 | 1,527 | +102 | +7.2% | 38,900 |
| 2024/01/23 | 1,401 | 1,441 | 1,401 | 1,425 | +30 | +2.2% | 17,700 |
| 2024/01/22 | 1,349 | 1,416 | 1,329 | 1,395 | +69 | +5.2% | 17,800 |
| 2024/01/19 | 1,355 | 1,377 | 1,323 | 1,326 | -7 | -0.5% | 21,200 |
| 2024/01/18 | 1,338 | 1,373 | 1,325 | 1,333 | -28 | -2.1% | 28,500 |
| 2024/01/17 | 1,410 | 1,414 | 1,285 | 1,361 | -55 | -3.9% | 104,700 |
| 2024/01/16 | 1,420 | 1,432 | 1,410 | 1,416 | -11 | -0.8% | 13,600 |
| 2024/01/15 | 1,458 | 1,458 | 1,411 | 1,427 | -34 | -2.3% | 14,500 |
| 2024/01/12 | 1,460 | 1,470 | 1,433 | 1,461 | +1 | +0.1% | 18,300 |
| 2024/01/11 | 1,452 | 1,465 | 1,431 | 1,460 | +15 | +1% | 11,000 |
| 2024/01/10 | 1,485 | 1,507 | 1,441 | 1,445 | -53 | -3.5% | 33,100 |
| 2024/01/09 | 1,500 | 1,540 | 1,486 | 1,498 | +12 | +0.8% | 17,700 |
| 2024/01/05 | 1,611 | 1,611 | 1,483 | 1,486 | -142 | -8.7% | 31,700 |
| 2024/01/04 | 1,566 | 1,641 | 1,554 | 1,628 | +53 | +3.4% | 33,300 |
| 2023/12/29 | 1,574 | 1,594 | 1,550 | 1,575 | +1 | +0.1% | 44,600 |
| 2023/12/28 | 1,560 | 1,594 | 1,538 | 1,574 | +44 | +2.9% | 33,600 |
| 2023/12/27 | 1,502 | 1,535 | 1,478 | 1,530 | +21 | +1.4% | 97,200 |
| 2023/12/26 | 1,522 | 1,551 | 1,505 | 1,509 | -23 | -1.5% | 27,500 |
| 2023/12/25 | 1,476 | 1,554 | 1,456 | 1,532 | +86 | +5.9% | 41,700 |
| 2023/12/22 | 1,450 | 1,485 | 1,441 | 1,446 | +26 | +1.8% | 24,300 |
| 2023/12/21 | 1,447 | 1,458 | 1,414 | 1,420 | -49 | -3.3% | 33,700 |
| 2023/12/20 | 1,412 | 1,480 | 1,398 | 1,469 | +72 | +5.2% | 57,100 |
| 2023/12/19 | 1,381 | 1,414 | 1,369 | 1,397 | +25 | +1.8% | 43,700 |
| 2023/12/18 | 1,328 | 1,386 | 1,300 | 1,372 | +65 | +5% | 61,400 |
| 2023/12/15 | 1,261 | 1,317 | 1,261 | 1,307 | +46 | +3.6% | 35,600 |
| 2023/12/14 | 1,242 | 1,298 | 1,242 | 1,261 | +20 | +1.6% | 41,300 |
| 2023/12/13 | 1,195 | 1,254 | 1,195 | 1,241 | +71 | +6.1% | 43,000 |
| 2023/12/12 | 1,217 | 1,217 | 1,170 | 1,170 | -47 | -3.9% | 75,900 |
| 2023/12/11 | 1,226 | 1,257 | 1,217 | 1,217 | -7 | -0.6% | 68,400 |
| 2023/12/08 | 1,234 | 1,270 | 1,220 | 1,224 | -22 | -1.8% | 69,800 |
51～
100
件表示中 / 1488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 | 111,000円 | +26.8% | +13.3% | 0.00% | 17.00倍 | 6.69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 |
| 日エコシステム | 396,500円 | +20.5% | +22.5% | 1.31% | 20.57倍 | 2.55倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ピアズ | 113,100円 | +17.3% | +15.5% | 1.06% | 23.04倍 | 4.60倍 |
|
ＡＩ活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
| ＤｍＭｉＸ | 23,700円 | -21.8% | -15.3% | 1.27% | 16.76倍 | 0.84倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ウェルネット | 57,900円 | +7.8% | +23.0% | 3.63% | 13.84倍 | 1.40倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
