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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,560 | 3,670 | 3,560 | 3,670 | -30 | -0.8% | 800 |
| 2019/02/27 | 3,550 | 3,720 | 3,490 | 3,700 | +150 | +4.2% | 1,600 |
| 2019/02/26 | 3,435 | 3,550 | 3,400 | 3,550 | +45 | +1.3% | 1,000 |
| 2019/02/25 | 3,395 | 3,510 | 3,395 | 3,505 | +40 | +1.2% | 2,300 |
| 2019/02/22 | 3,390 | 3,470 | 3,390 | 3,465 | -160 | -4.4% | 1,100 |
| 2019/02/21 | 3,650 | 3,650 | 3,505 | 3,625 | +5 | +0.1% | 1,100 |
| 2019/02/20 | 3,595 | 3,670 | 3,595 | 3,620 | -115 | -3.1% | 600 |
| 2019/02/19 | 3,715 | 3,735 | 3,675 | 3,735 | +90 | +2.5% | 700 |
| 2019/02/18 | 3,735 | 3,735 | 3,645 | 3,645 | +35 | +1% | 400 |
| 2019/02/15 | 3,760 | 3,760 | 3,600 | 3,610 | -290 | -7.4% | 2,300 |
| 2019/02/14 | 3,545 | 3,900 | 3,530 | 3,900 | +355 | +10% | 4,100 |
| 2019/02/13 | 3,490 | 3,550 | 3,410 | 3,545 | +50 | +1.4% | 1,500 |
| 2019/02/12 | 3,495 | 3,495 | 3,375 | 3,495 | +80 | +2.3% | 1,500 |
| 2019/02/08 | 3,510 | 3,510 | 3,410 | 3,415 | -100 | -2.8% | 2,000 |
| 2019/02/07 | 3,385 | 3,530 | 3,345 | 3,515 | +80 | +2.3% | 1,000 |
| 2019/02/06 | 3,340 | 3,500 | 3,340 | 3,435 | +95 | +2.8% | 2,200 |
| 2019/02/05 | 3,440 | 3,440 | 3,340 | 3,340 | - | - | 1,100 |
| 2019/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/01 | 3,280 | 3,350 | 3,280 | 3,300 | +20 | +0.6% | 1,300 |
| 2019/01/31 | 3,200 | 3,310 | 3,200 | 3,280 | +80 | +2.5% | 800 |
| 2019/01/30 | 3,320 | 3,325 | 3,200 | 3,200 | -105 | -3.2% | 2,000 |
| 2019/01/29 | 3,440 | 3,440 | 3,300 | 3,305 | -135 | -3.9% | 900 |
| 2019/01/28 | 3,360 | 3,465 | 3,290 | 3,440 | +50 | +1.5% | 2,000 |
| 2019/01/25 | 3,455 | 3,455 | 3,335 | 3,390 | +5 | +0.1% | 1,000 |
| 2019/01/24 | 3,325 | 3,385 | 3,325 | 3,385 | +65 | +2% | 900 |
| 2019/01/23 | 3,335 | 3,415 | 3,230 | 3,320 | -85 | -2.5% | 2,000 |
| 2019/01/22 | 3,140 | 3,600 | 3,100 | 3,405 | +265 | +8.4% | 6,000 |
| 2019/01/21 | 3,135 | 3,215 | 3,135 | 3,140 | +5 | +0.2% | 1,900 |
| 2019/01/18 | 3,235 | 3,270 | 3,125 | 3,135 | -30 | -0.9% | 1,300 |
| 2019/01/17 | 3,110 | 3,260 | 3,100 | 3,165 | -85 | -2.6% | 1,600 |
| 2019/01/16 | 3,240 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 300 |
| 2019/01/15 | 3,110 | 3,240 | 3,110 | 3,240 | -10 | -0.3% | 1,000 |
| 2019/01/11 | 3,365 | 3,365 | 3,250 | 3,250 | -30 | -0.9% | 800 |
| 2019/01/10 | 3,320 | 3,320 | 3,210 | 3,280 | -30 | -0.9% | 4,100 |
| 2019/01/09 | 3,335 | 3,410 | 3,310 | 3,310 | -165 | -4.7% | 2,700 |
| 2019/01/08 | 3,290 | 3,490 | 3,290 | 3,475 | +190 | +5.8% | 1,000 |
| 2019/01/07 | 3,140 | 3,285 | 3,140 | 3,285 | +150 | +4.8% | 700 |
| 2019/01/04 | 2,999 | 3,175 | 2,999 | 3,135 | +135 | +4.5% | 1,100 |
| 2018/12/28 | 2,830 | 3,000 | 2,830 | 3,000 | +70 | +2.4% | 1,900 |
| 2018/12/27 | 2,989 | 3,050 | 2,845 | 2,930 | +241 | +9% | 8,700 |
| 2018/12/26 | 3,140 | 3,140 | 2,689 | 2,689 | -211 | -7.3% | 3,500 |
| 2018/12/25 | 2,995 | 2,995 | 2,728 | 2,900 | -310 | -9.7% | 30,000 |
| 2018/12/21 | 3,415 | 3,415 | 3,155 | 3,210 | -380 | -10.6% | 26,600 |
| 2018/12/20 | 3,700 | 3,700 | 3,550 | 3,590 | -110 | -3% | 2,800 |
| 2018/12/19 | 3,700 | 3,710 | 3,640 | 3,700 | -15 | -0.4% | 2,500 |
| 2018/12/18 | 3,630 | 3,715 | 3,630 | 3,715 | +15 | +0.4% | 8,800 |
| 2018/12/17 | 3,870 | 3,870 | 3,700 | 3,700 | -100 | -2.6% | 2,000 |
| 2018/12/14 | 3,995 | 3,995 | 3,780 | 3,800 | -5 | -0.1% | 2,700 |
| 2018/12/13 | 3,770 | 3,895 | 3,700 | 3,805 | +80 | +2.1% | 2,400 |
| 2018/12/12 | 3,700 | 3,770 | 3,700 | 3,725 | -45 | -1.2% | 1,100 |
1401～
1450
件表示中 / 1623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 | 146,100円 | +24.1% | +31.6% | 0.00% | 18.47倍 | 7.86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 |
| ＩＲＪ ＨＤ | 84,400円 | +5.9% | -6.4% | 2.37% | 21.42倍 | 2.75倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ヒューマンＨＤ | 144,500円 | +3.6% | +1.7% | 4.43% | 6.82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 |
| 楽 待 | 70,100円 | +22.7% | +35.5% | 1.28% | 14.15倍 | 2.62倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ＮｅｘＴｏｎｅ | 148,600円 | +48.9% | +51.3% | 0.00% | 24.17倍 | 3.33倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
