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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,763 | 1,807 | 1,763 | 1,767 | +63 | +3.7% | 3,500 |
| 2021/07/20 | 1,843 | 1,845 | 1,680 | 1,704 | -59 | -3.3% | 9,000 |
| 2021/07/19 | 1,809 | 1,810 | 1,760 | 1,763 | -57 | -3.1% | 2,100 |
| 2021/07/16 | 1,841 | 1,841 | 1,820 | 1,820 | -26 | -1.4% | 1,400 |
| 2021/07/15 | 1,850 | 1,875 | 1,841 | 1,846 | -29 | -1.5% | 4,300 |
| 2021/07/14 | 1,853 | 1,875 | 1,831 | 1,875 | +22 | +1.2% | 1,700 |
| 2021/07/13 | 1,860 | 1,860 | 1,852 | 1,853 | -10 | -0.5% | 1,100 |
| 2021/07/12 | 1,699 | 1,863 | 1,699 | 1,863 | +124 | +7.1% | 4,700 |
| 2021/07/09 | 1,759 | 1,762 | 1,739 | 1,739 | - | - | 3,700 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 1,700 | 1,760 | 1,700 | 1,759 | +49 | +2.9% | 4,300 |
| 2021/07/06 | 1,649 | 1,710 | 1,647 | 1,710 | +105 | +6.5% | 5,300 |
| 2021/07/05 | 1,632 | 1,651 | 1,605 | 1,605 | -67 | -4% | 3,200 |
| 2021/07/02 | 1,706 | 1,714 | 1,672 | 1,672 | -30 | -1.8% | 1,600 |
| 2021/07/01 | 1,708 | 1,720 | 1,691 | 1,702 | -7 | -0.4% | 1,100 |
| 2021/06/30 | 1,705 | 1,762 | 1,705 | 1,709 | +4 | +0.2% | 1,000 |
| 2021/06/29 | 1,770 | 1,772 | 1,680 | 1,705 | -49 | -2.8% | 3,700 |
| 2021/06/28 | 1,695 | 1,755 | 1,689 | 1,754 | +80 | +4.8% | 7,500 |
| 2021/06/25 | 1,600 | 1,687 | 1,600 | 1,674 | +75 | +4.7% | 7,500 |
| 2021/06/24 | 1,526 | 1,599 | 1,526 | 1,599 | +79 | +5.2% | 2,300 |
| 2021/06/23 | 1,563 | 1,570 | 1,511 | 1,520 | -61 | -3.9% | 3,700 |
| 2021/06/22 | 1,600 | 1,629 | 1,581 | 1,581 | +7 | +0.4% | 6,400 |
| 2021/06/21 | 1,498 | 1,658 | 1,498 | 1,574 | +104 | +7.1% | 15,800 |
| 2021/06/18 | 1,528 | 1,530 | 1,440 | 1,470 | -56 | -3.7% | 4,400 |
| 2021/06/17 | 1,582 | 1,582 | 1,526 | 1,526 | -30 | -1.9% | 4,900 |
| 2021/06/16 | 1,556 | 1,576 | 1,556 | 1,556 | -10 | -0.6% | 500 |
| 2021/06/15 | 1,582 | 1,585 | 1,560 | 1,566 | -19 | -1.2% | 3,500 |
| 2021/06/14 | 1,590 | 1,605 | 1,582 | 1,585 | -4 | -0.3% | 1,900 |
| 2021/06/11 | 1,593 | 1,614 | 1,581 | 1,589 | -4 | -0.3% | 1,700 |
| 2021/06/10 | 1,617 | 1,617 | 1,593 | 1,593 | -24 | -1.5% | 1,900 |
| 2021/06/09 | 1,619 | 1,619 | 1,600 | 1,617 | -2 | -0.1% | 2,700 |
| 2021/06/08 | 1,620 | 1,620 | 1,600 | 1,619 | -1 | -0.1% | 1,900 |
| 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 |
1001～
1050
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
