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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,990 | 3,990 | 3,770 | 3,770 | -80 | -2.1% | 1,600 |
| 2018/12/10 | 3,795 | 3,850 | 3,780 | 3,850 | -15 | -0.4% | 400 |
| 2018/12/07 | 3,930 | 3,985 | 3,825 | 3,865 | -35 | -0.9% | 1,800 |
| 2018/12/06 | 3,900 | 3,910 | 3,890 | 3,900 | ±0 | ±0% | 4,200 |
| 2018/12/05 | 3,900 | 3,930 | 3,900 | 3,900 | +65 | +1.7% | 3,200 |
| 2018/12/04 | 3,850 | 3,875 | 3,825 | 3,835 | -15 | -0.4% | 1,800 |
| 2018/12/03 | 3,875 | 3,935 | 3,830 | 3,850 | +45 | +1.2% | 1,500 |
| 2018/11/30 | 3,945 | 3,950 | 3,800 | 3,805 | -10 | -0.3% | 5,000 |
| 2018/11/29 | 3,805 | 3,885 | 3,795 | 3,815 | +55 | +1.5% | 2,800 |
| 2018/11/28 | 3,715 | 3,765 | 3,700 | 3,760 | -25 | -0.7% | 1,900 |
| 2018/11/27 | 3,700 | 3,890 | 3,700 | 3,785 | +245 | +6.9% | 2,000 |
| 2018/11/26 | 3,470 | 3,540 | 3,470 | 3,540 | +30 | +0.9% | 400 |
| 2018/11/22 | 3,575 | 3,575 | 3,415 | 3,510 | -65 | -1.8% | 900 |
| 2018/11/21 | 3,540 | 3,600 | 3,535 | 3,575 | +105 | +3% | 1,700 |
| 2018/11/20 | 3,590 | 3,590 | 3,470 | 3,470 | -145 | -4% | 1,400 |
| 2018/11/19 | 3,555 | 3,615 | 3,515 | 3,615 | +60 | +1.7% | 1,600 |
| 2018/11/16 | 3,750 | 3,750 | 3,505 | 3,555 | -240 | -6.3% | 6,400 |
| 2018/11/15 | 3,980 | 3,980 | 3,795 | 3,795 | -135 | -3.4% | 2,500 |
| 2018/11/14 | 4,020 | 4,150 | 3,900 | 3,930 | -160 | -3.9% | 20,900 |
| 2018/11/13 | 3,855 | 4,100 | 3,820 | 4,090 | +90 | +2.3% | 3,600 |
| 2018/11/12 | 4,000 | 4,000 | 3,935 | 4,000 | -55 | -1.4% | 500 |
| 2018/11/09 | 4,060 | 4,060 | 3,940 | 4,055 | +25 | +0.6% | 3,500 |
| 2018/11/08 | 4,000 | 4,075 | 4,000 | 4,030 | +80 | +2% | 2,500 |
| 2018/11/07 | 3,995 | 3,995 | 3,925 | 3,950 | +85 | +2.2% | 1,900 |
| 2018/11/06 | 3,915 | 3,935 | 3,775 | 3,865 | -70 | -1.8% | 6,200 |
| 2018/11/05 | 3,965 | 3,965 | 3,870 | 3,935 | +85 | +2.2% | 1,700 |
| 2018/11/02 | 3,860 | 3,995 | 3,835 | 3,850 | +60 | +1.6% | 900 |
| 2018/11/01 | 3,960 | 3,965 | 3,790 | 3,790 | -190 | -4.8% | 1,400 |
| 2018/10/31 | 3,975 | 4,000 | 3,920 | 3,980 | +215 | +5.7% | 1,700 |
| 2018/10/30 | 3,815 | 3,885 | 3,765 | 3,765 | -50 | -1.3% | 1,300 |
| 2018/10/29 | 4,000 | 4,085 | 3,775 | 3,815 | +195 | +5.4% | 12,200 |
| 2018/10/26 | 3,850 | 3,945 | 3,310 | 3,620 | -230 | -6% | 6,400 |
| 2018/10/25 | 4,000 | 4,000 | 3,720 | 3,850 | -215 | -5.3% | 3,300 |
| 2018/10/24 | 4,100 | 4,115 | 4,000 | 4,065 | +25 | +0.6% | 2,200 |
| 2018/10/23 | 3,710 | 4,130 | 3,700 | 4,040 | +400 | +11% | 15,000 |
| 2018/10/22 | 3,770 | 3,770 | 3,525 | 3,640 | -200 | -5.2% | 9,500 |
| 2018/10/19 | 3,905 | 3,905 | 3,835 | 3,840 | -65 | -1.7% | 800 |
| 2018/10/18 | 4,005 | 4,005 | 3,890 | 3,905 | -100 | -2.5% | 1,600 |
| 2018/10/17 | 3,970 | 4,050 | 3,950 | 4,005 | +100 | +2.6% | 9,800 |
| 2018/10/16 | 3,870 | 3,975 | 3,770 | 3,905 | +35 | +0.9% | 3,000 |
| 2018/10/15 | 3,950 | 3,950 | 3,855 | 3,870 | -10 | -0.3% | 2,200 |
| 2018/10/12 | 3,800 | 3,975 | 3,800 | 3,880 | +25 | +0.6% | 3,600 |
| 2018/10/11 | 3,740 | 3,870 | 3,700 | 3,855 | -155 | -3.9% | 33,600 |
| 2018/10/10 | 3,935 | 4,050 | 3,855 | 4,010 | +75 | +1.9% | 5,900 |
| 2018/10/09 | 4,080 | 4,080 | 3,935 | 3,935 | -215 | -5.2% | 3,400 |
| 2018/10/05 | 3,995 | 4,170 | 3,995 | 4,150 | +215 | +5.5% | 2,700 |
| 2018/10/04 | 4,090 | 4,100 | 3,935 | 3,935 | -155 | -3.8% | 20,700 |
| 2018/10/03 | 4,100 | 4,155 | 4,000 | 4,090 | -45 | -1.1% | 10,200 |
| 2018/10/02 | 4,415 | 4,415 | 4,090 | 4,135 | -345 | -7.7% | 10,600 |
| 2018/10/01 | 4,440 | 4,595 | 4,440 | 4,480 | +80 | +1.8% | 8,600 |
1451～
1500
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
