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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,415 | 4,840 | 4,335 | 4,400 | +40 | +0.9% | 15,700 |
| 2018/09/27 | 4,785 | 4,800 | 4,360 | 4,360 | -380 | -8% | 11,200 |
| 2018/09/26 | 4,730 | 4,760 | 4,505 | 4,740 | +25 | +0.5% | 5,200 |
| 2018/09/25 | 4,500 | 4,715 | 4,365 | 4,715 | +260 | +5.8% | 9,900 |
| 2018/09/21 | 4,300 | 4,455 | 4,255 | 4,455 | +205 | +4.8% | 7,800 |
| 2018/09/20 | 4,145 | 4,290 | 4,115 | 4,250 | +35 | +0.8% | 5,500 |
| 2018/09/19 | 4,390 | 4,390 | 4,170 | 4,215 | -105 | -2.4% | 9,600 |
| 2018/09/18 | 4,140 | 4,330 | 4,000 | 4,320 | +110 | +2.6% | 12,500 |
| 2018/09/14 | 4,190 | 4,275 | 4,130 | 4,210 | +150 | +3.7% | 10,600 |
| 2018/09/13 | 3,810 | 4,215 | 3,805 | 4,060 | +270 | +7.1% | 19,200 |
| 2018/09/12 | 3,750 | 3,825 | 3,720 | 3,790 | +90 | +2.4% | 7,300 |
| 2018/09/11 | 3,710 | 3,735 | 3,695 | 3,700 | -5 | -0.1% | 6,600 |
| 2018/09/10 | 3,780 | 3,795 | 3,700 | 3,705 | -55 | -1.5% | 5,700 |
| 2018/09/07 | 3,700 | 3,765 | 3,700 | 3,760 | +60 | +1.6% | 5,800 |
| 2018/09/06 | 3,785 | 3,785 | 3,700 | 3,700 | -15 | -0.4% | 4,700 |
| 2018/09/05 | 3,935 | 3,940 | 3,700 | 3,715 | -150 | -3.9% | 10,800 |
| 2018/09/04 | 3,750 | 3,900 | 3,710 | 3,865 | +150 | +4% | 14,200 |
| 2018/09/03 | 3,720 | 3,775 | 3,410 | 3,715 | ±0 | ±0% | 11,500 |
| 2018/08/31 | 3,700 | 3,835 | 3,690 | 3,715 | +100 | +2.8% | 20,000 |
| 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 |
1501～
1550
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
