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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,539 | 1,550 | 1,531 | 1,546 | +16 | +1% | 12,800 |
| 2024/12/30 | 1,501 | 1,535 | 1,452 | 1,530 | +34 | +2.3% | 19,400 |
| 2024/12/27 | 1,480 | 1,499 | 1,461 | 1,496 | -22 | -1.4% | 15,500 |
| 2024/12/26 | 1,462 | 1,518 | 1,459 | 1,518 | +45 | +3.1% | 7,800 |
| 2024/12/25 | 1,512 | 1,512 | 1,420 | 1,473 | -47 | -3.1% | 26,900 |
| 2024/12/24 | 1,515 | 1,520 | 1,492 | 1,520 | -7 | -0.5% | 12,000 |
| 2024/12/23 | 1,525 | 1,529 | 1,488 | 1,527 | +7 | +0.5% | 13,200 |
| 2024/12/20 | 1,524 | 1,524 | 1,496 | 1,520 | +3 | +0.2% | 16,800 |
| 2024/12/19 | 1,469 | 1,520 | 1,465 | 1,517 | +19 | +1.3% | 14,100 |
| 2024/12/18 | 1,512 | 1,525 | 1,498 | 1,498 | -2 | -0.1% | 16,600 |
| 2024/12/17 | 1,497 | 1,525 | 1,486 | 1,500 | +9 | +0.6% | 15,600 |
| 2024/12/16 | 1,520 | 1,522 | 1,473 | 1,491 | -19 | -1.3% | 15,800 |
| 2024/12/13 | 1,503 | 1,517 | 1,475 | 1,510 | +28 | +1.9% | 12,300 |
| 2024/12/12 | 1,441 | 1,496 | 1,441 | 1,482 | +41 | +2.8% | 13,400 |
| 2024/12/11 | 1,468 | 1,479 | 1,434 | 1,441 | -13 | -0.9% | 4,800 |
| 2024/12/10 | 1,419 | 1,459 | 1,419 | 1,454 | +34 | +2.4% | 2,400 |
| 2024/12/09 | 1,416 | 1,440 | 1,403 | 1,420 | +4 | +0.3% | 2,700 |
| 2024/12/06 | 1,455 | 1,455 | 1,397 | 1,416 | -20 | -1.4% | 2,300 |
| 2024/12/05 | 1,426 | 1,437 | 1,394 | 1,436 | +18 | +1.3% | 4,300 |
| 2024/12/04 | 1,421 | 1,444 | 1,392 | 1,418 | -3 | -0.2% | 1,300 |
| 2024/12/03 | 1,420 | 1,435 | 1,394 | 1,421 | +8 | +0.6% | 14,800 |
| 2024/12/02 | 1,430 | 1,434 | 1,410 | 1,413 | -17 | -1.2% | 3,700 |
| 2024/11/29 | 1,457 | 1,457 | 1,430 | 1,430 | +1 | +0.1% | 1,900 |
| 2024/11/28 | 1,429 | 1,450 | 1,419 | 1,429 | -16 | -1.1% | 4,500 |
| 2024/11/27 | 1,444 | 1,458 | 1,401 | 1,445 | ±0 | ±0% | 2,400 |
| 2024/11/26 | 1,465 | 1,465 | 1,420 | 1,445 | -25 | -1.7% | 3,900 |
| 2024/11/25 | 1,461 | 1,470 | 1,410 | 1,470 | +9 | +0.6% | 4,900 |
| 2024/11/22 | 1,410 | 1,485 | 1,410 | 1,461 | +81 | +5.9% | 17,500 |
| 2024/11/21 | 1,340 | 1,412 | 1,326 | 1,380 | +37 | +2.8% | 21,100 |
| 2024/11/20 | 1,368 | 1,368 | 1,341 | 1,343 | -27 | -2% | 9,600 |
| 2024/11/19 | 1,346 | 1,374 | 1,335 | 1,370 | +24 | +1.8% | 7,500 |
| 2024/11/18 | 1,352 | 1,377 | 1,334 | 1,346 | -30 | -2.2% | 15,400 |
| 2024/11/15 | 1,415 | 1,415 | 1,360 | 1,376 | -42 | -3% | 18,600 |
| 2024/11/14 | 1,445 | 1,445 | 1,408 | 1,418 | -12 | -0.8% | 25,400 |
| 2024/11/13 | 1,381 | 1,477 | 1,354 | 1,430 | +140 | +10.9% | 65,100 |
| 2024/11/12 | 1,257 | 1,306 | 1,225 | 1,290 | +34 | +2.7% | 21,800 |
| 2024/11/11 | 1,265 | 1,270 | 1,230 | 1,256 | -3 | -0.2% | 8,200 |
| 2024/11/08 | 1,269 | 1,269 | 1,231 | 1,259 | -10 | -0.8% | 3,300 |
| 2024/11/07 | 1,272 | 1,293 | 1,232 | 1,269 | -12 | -0.9% | 10,400 |
| 2024/11/06 | 1,250 | 1,287 | 1,246 | 1,281 | +32 | +2.6% | 2,700 |
| 2024/11/05 | 1,289 | 1,289 | 1,249 | 1,249 | -12 | -1% | 1,400 |
| 2024/11/01 | 1,268 | 1,268 | 1,238 | 1,261 | -16 | -1.3% | 4,700 |
| 2024/10/31 | 1,242 | 1,290 | 1,230 | 1,277 | +25 | +2% | 13,900 |
| 2024/10/30 | 1,262 | 1,287 | 1,226 | 1,252 | -9 | -0.7% | 9,200 |
| 2024/10/29 | 1,245 | 1,261 | 1,230 | 1,261 | -14 | -1.1% | 4,600 |
| 2024/10/28 | 1,228 | 1,275 | 1,217 | 1,275 | +47 | +3.8% | 4,100 |
| 2024/10/25 | 1,249 | 1,249 | 1,205 | 1,228 | +8 | +0.7% | 9,100 |
| 2024/10/24 | 1,254 | 1,279 | 1,220 | 1,220 | -34 | -2.7% | 7,900 |
| 2024/10/23 | 1,305 | 1,305 | 1,252 | 1,254 | -54 | -4.1% | 10,600 |
| 2024/10/22 | 1,335 | 1,335 | 1,275 | 1,308 | +3 | +0.2% | 9,100 |
101～
150
件表示中 / 1750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 | 129,500円 | +23.2% | +33.4% | 0.00% | 12.04倍 | 6.29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 |
| ｎｍｓ ＨＤ | 61,900円 | +3.7% | -3.0% | 3.23% | 10.80倍 | 2.26倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ＧＥＮＯＶＡ | 73,900円 | +14.0% | -29.0% | 4.06% | 13.08倍 | 1.95倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ポピンズ | 129,200円 | +4.1% | +6.6% | 3.10% | 12.60倍 | 1.48倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| アビスト | 325,000円 | +7.0% | -11.6% | 3.14% | 29.39倍 | 1.88倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
