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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 3,610 | 3,645 | 3,600 | 3,615 | +35 | +1% | 10,500 |
| 2018/08/29 | 3,500 | 3,605 | 3,500 | 3,580 | +215 | +6.4% | 15,100 |
| 2018/08/28 | 3,570 | 3,660 | 3,360 | 3,365 | -220 | -6.1% | 21,000 |
| 2018/08/27 | 3,835 | 3,955 | 3,470 | 3,585 | +310 | +9.5% | 72,000 |
| 2018/08/24 | 3,185 | 3,360 | 3,185 | 3,275 | +20 | +0.6% | 6,500 |
| 2018/08/23 | 3,125 | 3,370 | 3,125 | 3,255 | +130 | +4.2% | 5,300 |
| 2018/08/22 | 2,985 | 3,190 | 2,926 | 3,125 | +70 | +2.3% | 6,800 |
| 2018/08/21 | 3,000 | 3,080 | 3,000 | 3,055 | ±0 | ±0% | 7,600 |
| 2018/08/20 | 3,210 | 3,210 | 3,035 | 3,055 | -230 | -7% | 7,800 |
| 2018/08/17 | 3,360 | 3,395 | 3,200 | 3,285 | -70 | -2.1% | 8,100 |
| 2018/08/16 | 3,410 | 3,560 | 3,300 | 3,355 | -175 | -5% | 8,600 |
| 2018/08/15 | 3,700 | 3,700 | 3,420 | 3,530 | +15 | +0.4% | 7,500 |
| 2018/08/14 | 3,450 | 3,675 | 3,430 | 3,515 | +95 | +2.8% | 8,800 |
| 2018/08/13 | 3,670 | 3,775 | 3,405 | 3,420 | -375 | -9.9% | 13,300 |
| 2018/08/10 | 4,080 | 4,320 | 3,795 | 3,795 | -700 | -15.6% | 48,600 |
| 2018/08/09 | 4,445 | 4,545 | 4,445 | 4,495 | +35 | +0.8% | 3,000 |
| 2018/08/08 | 4,500 | 4,650 | 4,460 | 4,460 | -90 | -2% | 3,700 |
| 2018/08/07 | 4,295 | 4,575 | 4,295 | 4,550 | +255 | +5.9% | 6,500 |
| 2018/08/06 | 4,265 | 4,375 | 4,200 | 4,295 | +95 | +2.3% | 4,200 |
| 2018/08/03 | 4,305 | 4,350 | 4,190 | 4,200 | -35 | -0.8% | 6,600 |
| 2018/08/02 | 4,535 | 4,655 | 4,215 | 4,235 | -320 | -7% | 16,700 |
| 2018/08/01 | 4,830 | 4,830 | 4,530 | 4,555 | -205 | -4.3% | 6,800 |
| 2018/07/31 | 4,715 | 4,810 | 4,635 | 4,760 | -25 | -0.5% | 3,900 |
| 2018/07/30 | 4,585 | 4,950 | 4,585 | 4,785 | +205 | +4.5% | 17,800 |
| 2018/07/27 | 4,610 | 4,695 | 4,510 | 4,580 | -50 | -1.1% | 9,700 |
| 2018/07/26 | 4,745 | 4,750 | 4,580 | 4,630 | -70 | -1.5% | 9,600 |
| 2018/07/25 | 4,725 | 4,725 | 4,545 | 4,700 | +30 | +0.6% | 10,600 |
| 2018/07/24 | 4,375 | 4,750 | 4,265 | 4,670 | +495 | +11.9% | 23,200 |
| 2018/07/23 | 4,250 | 4,285 | 4,160 | 4,175 | -75 | -1.8% | 7,200 |
| 2018/07/20 | 4,085 | 4,360 | 3,885 | 4,250 | +160 | +3.9% | 31,400 |
| 2018/07/19 | 4,235 | 4,235 | 4,080 | 4,090 | -145 | -3.4% | 12,400 |
| 2018/07/18 | 4,290 | 4,295 | 4,215 | 4,235 | -10 | -0.2% | 5,000 |
| 2018/07/17 | 4,375 | 4,375 | 4,200 | 4,245 | -60 | -1.4% | 5,400 |
| 2018/07/13 | 4,390 | 4,390 | 4,305 | 4,305 | -15 | -0.3% | 5,600 |
| 2018/07/12 | 4,115 | 4,375 | 4,095 | 4,320 | +135 | +3.2% | 9,000 |
| 2018/07/11 | 4,190 | 4,290 | 3,980 | 4,185 | -5 | -0.1% | 25,600 |
| 2018/07/10 | 4,415 | 4,445 | 4,190 | 4,190 | -225 | -5.1% | 20,900 |
| 2018/07/09 | 4,345 | 4,615 | 4,280 | 4,415 | +140 | +3.3% | 38,400 |
| 2018/07/06 | 4,355 | 4,460 | 4,215 | 4,275 | -70 | -1.6% | 22,500 |
| 2018/07/05 | 4,365 | 4,420 | 4,215 | 4,345 | -20 | -0.5% | 12,100 |
| 2018/07/04 | 4,390 | 4,445 | 4,115 | 4,365 | -25 | -0.6% | 21,500 |
| 2018/07/03 | 4,780 | 4,780 | 4,255 | 4,390 | -335 | -7.1% | 37,500 |
| 2018/07/02 | 5,000 | 5,010 | 4,685 | 4,725 | -215 | -4.4% | 11,900 |
| 2018/06/29 | 4,850 | 5,030 | 4,795 | 4,940 | -50 | -1% | 14,400 |
| 2018/06/28 | 4,965 | 5,010 | 4,700 | 4,990 | +165 | +3.4% | 26,300 |
| 2018/06/27 | 4,700 | 5,040 | 4,700 | 4,825 | +60 | +1.3% | 32,000 |
| 2018/06/26 | 4,465 | 4,830 | 4,370 | 4,765 | +115 | +2.5% | 33,000 |
| 2018/06/25 | 4,980 | 5,120 | 4,630 | 4,650 | -350 | -7% | 31,500 |
| 2018/06/22 | 4,670 | 5,000 | 4,490 | 5,000 | +285 | +6% | 38,700 |
| 2018/06/21 | 5,000 | 5,000 | 4,660 | 4,715 | -215 | -4.4% | 42,700 |
1401～
1450
件表示中 / 1504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 | 149,900円 | +24.1% | +31.6% | 0.00% | 19.28倍 | 7.32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 |
| ウィザス | 151,400円 | +3.0% | +12.7% | 3.96% | 11.40倍 | 2.21倍 |
|
近畿地盤の集団指導塾「第一ゼミナール」展開。通信制高校「第一学院」が収益柱に。英語学童も |
| ベルトラ | 41,700円 | +75.1% | - | 0.00% | 57.76倍 | 11.50倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
| セラク | 108,400円 | +5.5% | +3.9% | 1.20% | 9.94倍 | 2.06倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ヒューマンＨＤ | 144,200円 | +3.6% | +1.7% | 4.44% | 6.80倍 | 0.93倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
