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 |
|---|---|---|---|---|---|---|---|
| 2020/03/09 | 1,780 | 1,780 | 1,340 | 1,340 | -400 | -23% | 30,200 |
| 2020/03/06 | 1,958 | 1,958 | 1,740 | 1,740 | -261 | -13% | 17,800 |
| 2020/03/05 | 2,050 | 2,055 | 1,979 | 2,001 | -49 | -2.4% | 1,600 |
| 2020/03/04 | 1,959 | 2,086 | 1,959 | 2,050 | +1 | ±0% | 2,300 |
| 2020/03/03 | 2,132 | 2,192 | 2,049 | 2,049 | -133 | -6.1% | 7,900 |
| 2020/03/02 | 2,288 | 2,300 | 2,078 | 2,182 | +224 | +11.4% | 41,200 |
| 2020/02/28 | 2,245 | 2,245 | 1,958 | 1,958 | -87 | -4.3% | 9,100 |
| 2020/02/27 | 2,218 | 2,220 | 2,033 | 2,045 | -172 | -7.8% | 6,300 |
| 2020/02/26 | 2,200 | 2,251 | 2,150 | 2,217 | +17 | +0.8% | 4,600 |
| 2020/02/25 | 2,300 | 2,300 | 2,110 | 2,200 | -270 | -10.9% | 7,100 |
| 2020/02/21 | 2,535 | 2,535 | 2,470 | 2,470 | -95 | -3.7% | 1,900 |
| 2020/02/20 | 2,571 | 2,571 | 2,512 | 2,565 | -6 | -0.2% | 4,800 |
| 2020/02/19 | 2,485 | 2,571 | 2,476 | 2,571 | +95 | +3.8% | 35,900 |
| 2020/02/18 | 2,723 | 2,773 | 2,386 | 2,476 | -369 | -13% | 10,200 |
| 2020/02/17 | 2,865 | 2,936 | 2,845 | 2,845 | -700 | -19.7% | 11,000 |
| 2020/02/14 | 3,755 | 3,755 | 3,545 | 3,545 | -280 | -7.3% | 1,400 |
| 2020/02/13 | 3,865 | 3,880 | 3,675 | 3,825 | +5 | +0.1% | 3,400 |
| 2020/02/12 | 3,585 | 3,820 | 3,510 | 3,820 | +270 | +7.6% | 3,500 |
| 2020/02/10 | 3,450 | 3,550 | 3,395 | 3,550 | +50 | +1.4% | 500 |
| 2020/02/07 | 3,355 | 3,505 | 3,355 | 3,500 | +115 | +3.4% | 1,300 |
| 2020/02/06 | 3,270 | 3,415 | 3,265 | 3,385 | +55 | +1.7% | 1,700 |
| 2020/02/05 | 3,380 | 3,380 | 3,330 | 3,330 | +125 | +3.9% | 900 |
| 2020/02/04 | 3,345 | 3,345 | 3,205 | 3,205 | -70 | -2.1% | 1,300 |
| 2020/02/03 | 3,035 | 3,275 | 3,025 | 3,275 | +45 | +1.4% | 28,900 |
| 2020/01/31 | 3,375 | 3,375 | 3,195 | 3,230 | -105 | -3.1% | 4,100 |
| 2020/01/30 | 3,480 | 3,480 | 3,300 | 3,335 | - | - | 3,700 |
| 2020/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/28 | 3,480 | 3,565 | 3,480 | 3,500 | +10 | +0.3% | 800 |
| 2020/01/27 | 3,505 | 3,570 | 3,490 | 3,490 | -125 | -3.5% | 3,200 |
| 2020/01/24 | 3,680 | 3,770 | 3,615 | 3,615 | -125 | -3.3% | 2,100 |
| 2020/01/23 | 3,710 | 3,800 | 3,695 | 3,740 | +30 | +0.8% | 3,100 |
| 2020/01/22 | 3,525 | 3,765 | 3,525 | 3,710 | +185 | +5.2% | 5,800 |
| 2020/01/21 | 3,435 | 3,535 | 3,435 | 3,525 | +70 | +2% | 2,600 |
| 2020/01/20 | 3,545 | 3,550 | 3,455 | 3,455 | +50 | +1.5% | 1,600 |
| 2020/01/17 | 3,305 | 3,405 | 3,305 | 3,405 | +90 | +2.7% | 600 |
| 2020/01/16 | 3,370 | 3,385 | 3,295 | 3,315 | +15 | +0.5% | 900 |
| 2020/01/15 | 3,430 | 3,430 | 3,290 | 3,300 | -130 | -3.8% | 1,900 |
| 2020/01/14 | 3,485 | 3,485 | 3,430 | 3,430 | ±0 | ±0% | 900 |
| 2020/01/10 | 3,430 | 3,470 | 3,430 | 3,430 | ±0 | ±0% | 1,200 |
| 2020/01/09 | 3,345 | 3,540 | 3,345 | 3,430 | +130 | +3.9% | 4,500 |
| 2020/01/08 | 3,435 | 3,435 | 3,300 | 3,300 | -210 | -6% | 11,000 |
| 2020/01/07 | 3,645 | 3,645 | 3,460 | 3,510 | -135 | -3.7% | 6,500 |
| 2020/01/06 | 3,680 | 3,680 | 3,490 | 3,645 | -65 | -1.8% | 1,600 |
| 2019/12/30 | 3,695 | 3,740 | 3,665 | 3,710 | +15 | +0.4% | 5,000 |
| 2019/12/27 | 3,670 | 3,705 | 3,635 | 3,695 | -10 | -0.3% | 5,300 |
| 2019/12/26 | 3,640 | 3,725 | 3,615 | 3,705 | +30 | +0.8% | 5,700 |
| 2019/12/25 | 3,660 | 3,755 | 3,625 | 3,675 | -45 | -1.2% | 8,900 |
| 2019/12/24 | 3,460 | 3,750 | 3,445 | 3,720 | +260 | +7.5% | 19,900 |
| 2019/12/23 | 3,500 | 3,550 | 3,420 | 3,460 | +30 | +0.9% | 5,200 |
| 2019/12/20 | 3,250 | 3,430 | 3,230 | 3,430 | +150 | +4.6% | 3,900 |
1251～
1300
件表示中 / 1719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 | 135,000円 | +24.1% | +31.6% | 0.00% | 17.11倍 | 7.29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 |
| ウェルネット | 69,900円 | +18.4% | +22.6% | 3.79% | 13.06倍 | 1.59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 |
| 東会舘 | 385,000円 | +1.3% | +19.7% | 0.78% | 14.77倍 | 1.30倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| 日ホスピス | 157,800円 | +32.1% | +73.8% | 1.58% | 12.09倍 | 3.86倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| 日エコシステム | 144,700円 | +26.0% | +6.3% | 1.22% | 23.54倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
