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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,601 | 1,603 | 1,554 | 1,554 | -38 | -2.4% | 9,400 |
| 2024/09/05 | 1,540 | 1,625 | 1,539 | 1,592 | +50 | +3.2% | 18,700 |
| 2024/09/04 | 1,526 | 1,573 | 1,505 | 1,542 | -32 | -2% | 11,900 |
| 2024/09/03 | 1,502 | 1,585 | 1,502 | 1,574 | +72 | +4.8% | 22,700 |
| 2024/09/02 | 1,490 | 1,531 | 1,483 | 1,502 | +12 | +0.8% | 19,400 |
| 2024/08/30 | 1,447 | 1,507 | 1,435 | 1,490 | +43 | +3% | 11,900 |
| 2024/08/29 | 1,510 | 1,510 | 1,447 | 1,447 | -68 | -4.5% | 6,800 |
| 2024/08/28 | 1,536 | 1,541 | 1,489 | 1,515 | -21 | -1.4% | 9,600 |
| 2024/08/27 | 1,491 | 1,544 | 1,477 | 1,536 | +32 | +2.1% | 26,500 |
| 2024/08/26 | 1,410 | 1,532 | 1,380 | 1,504 | +92 | +6.5% | 22,700 |
| 2024/08/23 | 1,344 | 1,448 | 1,333 | 1,412 | +58 | +4.3% | 25,700 |
| 2024/08/22 | 1,321 | 1,373 | 1,308 | 1,354 | +33 | +2.5% | 20,500 |
| 2024/08/21 | 1,350 | 1,354 | 1,306 | 1,321 | -34 | -2.5% | 8,000 |
| 2024/08/20 | 1,356 | 1,368 | 1,336 | 1,355 | -1 | -0.1% | 13,100 |
| 2024/08/19 | 1,404 | 1,412 | 1,338 | 1,356 | -49 | -3.5% | 15,400 |
| 2024/08/16 | 1,400 | 1,491 | 1,396 | 1,405 | +20 | +1.4% | 20,700 |
| 2024/08/15 | 1,422 | 1,422 | 1,381 | 1,385 | -37 | -2.6% | 9,300 |
| 2024/08/14 | 1,372 | 1,425 | 1,354 | 1,422 | +48 | +3.5% | 56,000 |
| 2024/08/13 | 1,337 | 1,398 | 1,331 | 1,374 | +24 | +1.8% | 20,600 |
| 2024/08/09 | 1,252 | 1,385 | 1,245 | 1,350 | +38 | +2.9% | 43,600 |
| 2024/08/08 | 1,295 | 1,385 | 1,250 | 1,312 | -13 | -1% | 53,500 |
| 2024/08/07 | 1,278 | 1,399 | 1,265 | 1,325 | +47 | +3.7% | 21,100 |
| 2024/08/06 | 1,304 | 1,325 | 1,221 | 1,278 | +60 | +4.9% | 38,700 |
| 2024/08/05 | 1,398 | 1,406 | 1,181 | 1,218 | -263 | -17.8% | 44,900 |
| 2024/08/02 | 1,520 | 1,545 | 1,426 | 1,481 | -110 | -6.9% | 42,900 |
| 2024/08/01 | 1,615 | 1,616 | 1,568 | 1,591 | -24 | -1.5% | 11,500 |
| 2024/07/31 | 1,637 | 1,637 | 1,579 | 1,615 | -30 | -1.8% | 11,000 |
| 2024/07/30 | 1,673 | 1,677 | 1,631 | 1,645 | -33 | -2% | 4,600 |
| 2024/07/29 | 1,622 | 1,678 | 1,616 | 1,678 | +74 | +4.6% | 3,600 |
| 2024/07/26 | 1,626 | 1,626 | 1,602 | 1,604 | -23 | -1.4% | 2,200 |
| 2024/07/25 | 1,591 | 1,635 | 1,583 | 1,627 | +36 | +2.3% | 12,100 |
| 2024/07/24 | 1,614 | 1,639 | 1,591 | 1,591 | -30 | -1.9% | 2,800 |
| 2024/07/23 | 1,587 | 1,657 | 1,587 | 1,621 | +31 | +1.9% | 8,300 |
| 2024/07/22 | 1,607 | 1,647 | 1,560 | 1,590 | -14 | -0.9% | 8,500 |
| 2024/07/19 | 1,666 | 1,666 | 1,591 | 1,604 | -62 | -3.7% | 12,100 |
| 2024/07/18 | 1,721 | 1,721 | 1,658 | 1,666 | -60 | -3.5% | 13,800 |
| 2024/07/17 | 1,776 | 1,776 | 1,702 | 1,726 | -36 | -2% | 14,400 |
| 2024/07/16 | 1,730 | 1,780 | 1,727 | 1,762 | +72 | +4.3% | 36,400 |
| 2024/07/12 | 1,599 | 1,730 | 1,590 | 1,690 | +89 | +5.6% | 20,500 |
| 2024/07/11 | 1,579 | 1,601 | 1,567 | 1,601 | +28 | +1.8% | 9,700 |
| 2024/07/10 | 1,593 | 1,598 | 1,572 | 1,573 | -20 | -1.3% | 10,100 |
| 2024/07/09 | 1,613 | 1,627 | 1,593 | 1,593 | -20 | -1.2% | 7,300 |
| 2024/07/08 | 1,594 | 1,646 | 1,587 | 1,613 | +17 | +1.1% | 9,900 |
| 2024/07/05 | 1,604 | 1,618 | 1,567 | 1,596 | -8 | -0.5% | 27,600 |
| 2024/07/04 | 1,603 | 1,634 | 1,595 | 1,604 | +18 | +1.1% | 17,400 |
| 2024/07/03 | 1,610 | 1,630 | 1,586 | 1,586 | +1 | +0.1% | 10,800 |
| 2024/07/02 | 1,653 | 1,653 | 1,581 | 1,585 | -68 | -4.1% | 31,900 |
| 2024/07/01 | 1,760 | 1,760 | 1,646 | 1,653 | -86 | -4.9% | 30,100 |
| 2024/06/28 | 1,792 | 1,803 | 1,714 | 1,739 | -93 | -5.1% | 24,600 |
| 2024/06/27 | 1,720 | 1,888 | 1,720 | 1,832 | +115 | +6.7% | 44,300 |
51～
100
件表示中 / 1622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 | 138,000円 | +24.1% | +31.6% | 0.00% | 17.44倍 | 7.42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 |
| スプリックス | 79,400円 | +6.7% | +41.1% | 4.79% | 16.42倍 | 1.47倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 東洋テック | 124,200円 | +10.4% | +31.7% | 3.22% | 15.27倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＫｅｙＨ | 73,500円 | +16.3% | +57.8% | 1.36% | 4.61倍 | 0.68倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| 船 場 | 129,500円 | +12.5% | +6.4% | 4.63% | 12.45倍 | 1.11倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
市場注目の銘柄
チャート関連のコラム
