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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,755 | 1,784 | 1,713 | 1,717 | -43 | -2.4% | 27,000 |
| 2024/06/25 | 1,755 | 1,784 | 1,709 | 1,760 | -34 | -1.9% | 32,100 |
| 2024/06/24 | 1,699 | 1,812 | 1,674 | 1,794 | +159 | +9.7% | 70,800 |
| 2024/06/21 | 1,627 | 1,662 | 1,614 | 1,635 | +25 | +1.6% | 25,700 |
| 2024/06/20 | 1,603 | 1,630 | 1,586 | 1,610 | +11 | +0.7% | 14,500 |
| 2024/06/19 | 1,589 | 1,632 | 1,589 | 1,599 | -2 | -0.1% | 5,300 |
| 2024/06/18 | 1,624 | 1,624 | 1,590 | 1,601 | -29 | -1.8% | 4,500 |
| 2024/06/17 | 1,572 | 1,633 | 1,572 | 1,630 | +58 | +3.7% | 16,600 |
| 2024/06/14 | 1,567 | 1,603 | 1,553 | 1,572 | -23 | -1.4% | 35,000 |
| 2024/06/13 | 1,690 | 1,690 | 1,595 | 1,595 | -55 | -3.3% | 14,400 |
| 2024/06/12 | 1,596 | 1,655 | 1,594 | 1,650 | +39 | +2.4% | 13,700 |
| 2024/06/11 | 1,733 | 1,733 | 1,579 | 1,611 | -124 | -7.1% | 55,200 |
| 2024/06/10 | 1,700 | 1,783 | 1,700 | 1,735 | +63 | +3.8% | 80,200 |
| 2024/06/07 | 1,599 | 1,680 | 1,582 | 1,672 | +92 | +5.8% | 38,800 |
| 2024/06/06 | 1,600 | 1,600 | 1,550 | 1,580 | -3 | -0.2% | 24,000 |
| 2024/06/05 | 1,580 | 1,610 | 1,569 | 1,583 | +14 | +0.9% | 23,500 |
| 2024/06/04 | 1,518 | 1,569 | 1,518 | 1,569 | +54 | +3.6% | 27,900 |
| 2024/06/03 | 1,502 | 1,527 | 1,476 | 1,515 | +16 | +1.1% | 12,900 |
| 2024/05/31 | 1,466 | 1,523 | 1,452 | 1,499 | +14 | +0.9% | 24,800 |
| 2024/05/30 | 1,470 | 1,503 | 1,444 | 1,485 | -22 | -1.5% | 23,700 |
| 2024/05/29 | 1,500 | 1,564 | 1,500 | 1,507 | +5 | +0.3% | 45,900 |
| 2024/05/28 | 1,496 | 1,505 | 1,441 | 1,502 | +12 | +0.8% | 15,700 |
| 2024/05/27 | 1,451 | 1,503 | 1,451 | 1,490 | +9 | +0.6% | 12,000 |
| 2024/05/24 | 1,468 | 1,495 | 1,448 | 1,481 | -4 | -0.3% | 28,600 |
| 2024/05/23 | 1,500 | 1,508 | 1,471 | 1,485 | -17 | -1.1% | 14,700 |
| 2024/05/22 | 1,504 | 1,541 | 1,476 | 1,502 | -2 | -0.1% | 19,800 |
| 2024/05/21 | 1,472 | 1,534 | 1,471 | 1,504 | +31 | +2.1% | 35,400 |
| 2024/05/20 | 1,520 | 1,550 | 1,454 | 1,473 | -75 | -4.8% | 63,400 |
| 2024/05/17 | 1,500 | 1,555 | 1,451 | 1,548 | +48 | +3.2% | 71,500 |
| 2024/05/16 | 1,310 | 1,504 | 1,303 | 1,500 | +200 | +15.4% | 129,800 |
| 2024/05/15 | 1,322 | 1,360 | 1,272 | 1,300 | +145 | +12.6% | 135,400 |
| 2024/05/14 | 1,138 | 1,161 | 1,132 | 1,155 | +17 | +1.5% | 25,800 |
| 2024/05/13 | 1,123 | 1,138 | 1,094 | 1,138 | +15 | +1.3% | 19,000 |
| 2024/05/10 | 1,116 | 1,123 | 1,095 | 1,123 | +13 | +1.2% | 19,400 |
| 2024/05/09 | 1,069 | 1,124 | 1,059 | 1,110 | +39 | +3.6% | 21,300 |
| 2024/05/08 | 1,091 | 1,100 | 1,071 | 1,071 | -19 | -1.7% | 11,800 |
| 2024/05/07 | 1,072 | 1,090 | 1,053 | 1,090 | +46 | +4.4% | 16,800 |
| 2024/05/02 | 1,066 | 1,080 | 1,035 | 1,044 | -33 | -3.1% | 35,000 |
| 2024/05/01 | 1,111 | 1,111 | 1,061 | 1,077 | -35 | -3.1% | 27,900 |
| 2024/04/30 | 1,101 | 1,132 | 1,097 | 1,112 | +6 | +0.5% | 19,600 |
| 2024/04/26 | 1,125 | 1,139 | 1,106 | 1,106 | +4 | +0.4% | 12,100 |
| 2024/04/25 | 1,115 | 1,148 | 1,102 | 1,102 | -18 | -1.6% | 23,100 |
| 2024/04/24 | 1,135 | 1,161 | 1,120 | 1,120 | -20 | -1.8% | 14,100 |
| 2024/04/23 | 1,180 | 1,180 | 1,130 | 1,140 | -35 | -3% | 21,500 |
| 2024/04/22 | 1,136 | 1,180 | 1,128 | 1,175 | +84 | +7.7% | 29,300 |
| 2024/04/19 | 1,145 | 1,159 | 1,088 | 1,091 | -61 | -5.3% | 30,700 |
| 2024/04/18 | 1,143 | 1,188 | 1,141 | 1,152 | +5 | +0.4% | 27,200 |
| 2024/04/17 | 1,124 | 1,170 | 1,116 | 1,147 | +34 | +3.1% | 31,000 |
| 2024/04/16 | 1,135 | 1,147 | 1,113 | 1,113 | -32 | -2.8% | 13,900 |
| 2024/04/15 | 1,120 | 1,150 | 1,111 | 1,145 | +9 | +0.8% | 15,100 |
101～
150
件表示中 / 1622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 | 138,000円 | +24.1% | +31.6% | 0.00% | 17.44倍 | 7.42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 |
| スプリックス | 79,400円 | +6.7% | +41.1% | 4.79% | 16.42倍 | 1.47倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 東洋テック | 124,200円 | +10.4% | +31.7% | 3.22% | 15.27倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＫｅｙＨ | 73,500円 | +16.3% | +57.8% | 1.36% | 4.61倍 | 0.68倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| 船 場 | 129,500円 | +12.5% | +6.4% | 4.63% | 12.45倍 | 1.11倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
市場注目の銘柄
チャート関連のコラム
