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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,290 | 4,295 | 4,215 | 4,235 | -10 | -0.2% | 5,000 |
| 2018/07/17 | 4,375 | 4,375 | 4,200 | 4,245 | -60 | -1.4% | 5,400 |
| 2018/07/13 | 4,390 | 4,390 | 4,305 | 4,305 | -15 | -0.3% | 5,600 |
| 2018/07/12 | 4,115 | 4,375 | 4,095 | 4,320 | +135 | +3.2% | 9,000 |
| 2018/07/11 | 4,190 | 4,290 | 3,980 | 4,185 | -5 | -0.1% | 25,600 |
| 2018/07/10 | 4,415 | 4,445 | 4,190 | 4,190 | -225 | -5.1% | 20,900 |
| 2018/07/09 | 4,345 | 4,615 | 4,280 | 4,415 | +140 | +3.3% | 38,400 |
| 2018/07/06 | 4,355 | 4,460 | 4,215 | 4,275 | -70 | -1.6% | 22,500 |
| 2018/07/05 | 4,365 | 4,420 | 4,215 | 4,345 | -20 | -0.5% | 12,100 |
| 2018/07/04 | 4,390 | 4,445 | 4,115 | 4,365 | -25 | -0.6% | 21,500 |
| 2018/07/03 | 4,780 | 4,780 | 4,255 | 4,390 | -335 | -7.1% | 37,500 |
| 2018/07/02 | 5,000 | 5,010 | 4,685 | 4,725 | -215 | -4.4% | 11,900 |
| 2018/06/29 | 4,850 | 5,030 | 4,795 | 4,940 | -50 | -1% | 14,400 |
| 2018/06/28 | 4,965 | 5,010 | 4,700 | 4,990 | +165 | +3.4% | 26,300 |
| 2018/06/27 | 4,700 | 5,040 | 4,700 | 4,825 | +60 | +1.3% | 32,000 |
| 2018/06/26 | 4,465 | 4,830 | 4,370 | 4,765 | +115 | +2.5% | 33,000 |
| 2018/06/25 | 4,980 | 5,120 | 4,630 | 4,650 | -350 | -7% | 31,500 |
| 2018/06/22 | 4,670 | 5,000 | 4,490 | 5,000 | +285 | +6% | 38,700 |
| 2018/06/21 | 5,000 | 5,000 | 4,660 | 4,715 | -215 | -4.4% | 42,700 |
| 2018/06/20 | 4,755 | 4,950 | 4,340 | 4,930 | +200 | +4.2% | 59,600 |
| 2018/06/19 | 5,150 | 5,230 | 4,610 | 4,730 | -290 | -5.8% | 58,200 |
| 2018/06/18 | 5,010 | 5,480 | 4,805 | 5,020 | -80 | -1.6% | 102,800 |
| 2018/06/15 | 4,850 | 5,210 | 4,655 | 5,100 | +590 | +13.1% | 167,500 |
| 2018/06/14 | 4,400 | 4,560 | 4,320 | 4,510 | +80 | +1.8% | 28,300 |
| 2018/06/13 | 4,100 | 4,500 | 4,100 | 4,430 | +345 | +8.4% | 32,600 |
| 2018/06/12 | 4,075 | 4,175 | 4,075 | 4,085 | +10 | +0.2% | 5,500 |
| 2018/06/11 | 4,160 | 4,160 | 4,030 | 4,075 | -15 | -0.4% | 6,300 |
| 2018/06/08 | 4,205 | 4,205 | 4,030 | 4,090 | -115 | -2.7% | 11,700 |
| 2018/06/07 | 4,360 | 4,360 | 4,190 | 4,205 | -15 | -0.4% | 7,800 |
| 2018/06/06 | 4,030 | 4,320 | 3,885 | 4,220 | +260 | +6.6% | 24,700 |
| 2018/06/05 | 4,140 | 4,140 | 3,920 | 3,960 | -180 | -4.3% | 20,500 |
| 2018/06/04 | 4,210 | 4,240 | 4,140 | 4,140 | ±0 | ±0% | 12,200 |
| 2018/06/01 | 4,405 | 4,405 | 4,125 | 4,140 | -265 | -6% | 31,200 |
| 2018/05/31 | 4,500 | 4,560 | 4,400 | 4,405 | -90 | -2% | 18,400 |
| 2018/05/30 | 4,315 | 4,495 | 4,280 | 4,495 | +45 | +1% | 19,800 |
| 2018/05/29 | 4,425 | 4,570 | 4,280 | 4,450 | +25 | +0.6% | 54,100 |
| 2018/05/28 | 4,425 | 4,575 | 4,280 | 4,425 | -70 | -1.6% | 42,100 |
| 2018/05/25 | 4,090 | 4,530 | 4,090 | 4,495 | +335 | +8.1% | 56,300 |
| 2018/05/24 | 4,055 | 4,240 | 3,950 | 4,160 | +160 | +4% | 36,300 |
| 2018/05/23 | 4,065 | 4,065 | 3,880 | 4,000 | -70 | -1.7% | 19,000 |
| 2018/05/22 | 4,075 | 4,215 | 3,955 | 4,070 | -45 | -1.1% | 39,300 |
| 2018/05/21 | 3,800 | 4,180 | 3,730 | 4,115 | +375 | +10% | 78,900 |
| 2018/05/18 | 3,790 | 3,790 | 3,640 | 3,740 | -60 | -1.6% | 22,700 |
| 2018/05/17 | 3,560 | 3,800 | 3,500 | 3,800 | +115 | +3.1% | 36,000 |
| 2018/05/16 | 3,880 | 3,880 | 3,445 | 3,685 | +435 | +13.4% | 86,300 |
| 2018/05/15 | 3,160 | 3,250 | 3,070 | 3,250 | +160 | +5.2% | 20,300 |
| 2018/05/14 | 2,980 | 3,145 | 2,980 | 3,090 | +127 | +4.3% | 10,300 |
| 2018/05/11 | 2,945 | 3,035 | 2,944 | 2,963 | +16 | +0.5% | 5,900 |
| 2018/05/10 | 3,100 | 3,130 | 2,900 | 2,947 | -193 | -6.1% | 19,100 |
| 2018/05/09 | 3,215 | 3,215 | 3,070 | 3,140 | -165 | -5% | 19,400 |
1551～
1600
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
