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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/03/23 | 3,800 | 4,120 | 3,800 | 3,950 | +170 | +4.5% | 54,300 |
| 2021/03/22 | 3,780 | 3,780 | 3,725 | 3,780 | +700 | +22.7% | 18,700 |
| 2021/03/19 | 3,055 | 3,100 | 3,035 | 3,080 | -40 | -1.3% | 1,400 |
| 2021/03/18 | 3,065 | 3,200 | 3,045 | 3,120 | +55 | +1.8% | 4,600 |
| 2021/03/17 | 3,055 | 3,065 | 3,055 | 3,065 | +15 | +0.5% | 300 |
| 2021/03/16 | 3,070 | 3,150 | 3,000 | 3,050 | -90 | -2.9% | 8,000 |
| 2021/03/15 | 3,350 | 3,350 | 3,135 | 3,140 | -70 | -2.2% | 2,100 |
| 2021/03/12 | 3,035 | 3,245 | 3,035 | 3,210 | +175 | +5.8% | 3,100 |
| 2021/03/11 | 3,035 | 3,120 | 2,965 | 3,035 | ±0 | ±0% | 600 |
| 2021/03/10 | 3,030 | 3,035 | 2,865 | 3,035 | +20 | +0.7% | 4,200 |
| 2021/03/09 | 2,905 | 3,020 | 2,905 | 3,015 | +110 | +3.8% | 1,300 |
| 2021/03/08 | 2,823 | 2,905 | 2,823 | 2,905 | +90 | +3.2% | 1,500 |
| 2021/03/05 | 2,801 | 2,820 | 2,801 | 2,815 | +15 | +0.5% | 1,800 |
| 2021/03/04 | 2,791 | 2,805 | 2,777 | 2,800 | -5 | -0.2% | 1,800 |
| 2021/03/03 | 2,809 | 2,820 | 2,800 | 2,805 | +19 | +0.7% | 1,900 |
| 2021/03/02 | 2,899 | 2,949 | 2,785 | 2,786 | -219 | -7.3% | 11,700 |
| 2021/03/01 | 3,095 | 3,450 | 3,005 | 3,005 | +10 | +0.3% | 9,400 |
| 2021/02/26 | 2,820 | 2,995 | 2,820 | 2,995 | +125 | +4.4% | 2,600 |
1051～
1100
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
