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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2019/12/19 | 3,265 | 3,320 | 3,265 | 3,280 | +5 | +0.2% | 600 |
| 2019/12/18 | 3,355 | 3,415 | 3,275 | 3,275 | -130 | -3.8% | 2,200 |
| 2019/12/17 | 3,365 | 3,475 | 3,360 | 3,405 | -30 | -0.9% | 6,600 |
| 2019/12/16 | 3,330 | 3,435 | 3,270 | 3,435 | +85 | +2.5% | 22,800 |
| 2019/12/13 | 3,385 | 3,420 | 3,350 | 3,350 | -35 | -1% | 4,500 |
| 2019/12/12 | 3,460 | 3,465 | 3,370 | 3,385 | -115 | -3.3% | 4,600 |
| 2019/12/11 | 3,665 | 3,675 | 3,500 | 3,500 | -105 | -2.9% | 3,800 |
| 2019/12/10 | 3,695 | 3,735 | 3,605 | 3,605 | -20 | -0.6% | 23,400 |
| 2019/12/09 | 3,700 | 3,735 | 3,625 | 3,625 | +20 | +0.6% | 13,000 |
| 2019/12/06 | 3,700 | 3,775 | 3,580 | 3,605 | -110 | -3% | 18,800 |
| 2019/12/05 | 3,905 | 3,905 | 3,690 | 3,715 | -330 | -8.2% | 57,700 |
| 2019/12/04 | 4,725 | 4,820 | 4,030 | 4,045 | -615 | -13.2% | 131,000 |
| 2019/12/03 | 4,050 | 4,660 | 4,050 | 4,660 | +700 | +17.7% | 177,200 |
| 2019/12/02 | 3,400 | 3,960 | 3,390 | 3,960 | +700 | +21.5% | 47,800 |
1351～
1400
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
