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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,440 | 3,440 | 3,300 | 3,305 | -135 | -3.9% | 900 |
| 2019/01/28 | 3,360 | 3,465 | 3,290 | 3,440 | +50 | +1.5% | 2,000 |
| 2019/01/25 | 3,455 | 3,455 | 3,335 | 3,390 | +5 | +0.1% | 1,000 |
| 2019/01/24 | 3,325 | 3,385 | 3,325 | 3,385 | +65 | +2% | 900 |
| 2019/01/23 | 3,335 | 3,415 | 3,230 | 3,320 | -85 | -2.5% | 2,000 |
| 2019/01/22 | 3,140 | 3,600 | 3,100 | 3,405 | +265 | +8.4% | 6,000 |
| 2019/01/21 | 3,135 | 3,215 | 3,135 | 3,140 | +5 | +0.2% | 1,900 |
| 2019/01/18 | 3,235 | 3,270 | 3,125 | 3,135 | -30 | -0.9% | 1,300 |
| 2019/01/17 | 3,110 | 3,260 | 3,100 | 3,165 | -85 | -2.6% | 1,600 |
| 2019/01/16 | 3,240 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 300 |
| 2019/01/15 | 3,110 | 3,240 | 3,110 | 3,240 | -10 | -0.3% | 1,000 |
| 2019/01/11 | 3,365 | 3,365 | 3,250 | 3,250 | -30 | -0.9% | 800 |
| 2019/01/10 | 3,320 | 3,320 | 3,210 | 3,280 | -30 | -0.9% | 4,100 |
| 2019/01/09 | 3,335 | 3,410 | 3,310 | 3,310 | -165 | -4.7% | 2,700 |
| 2019/01/08 | 3,290 | 3,490 | 3,290 | 3,475 | +190 | +5.8% | 1,000 |
| 2019/01/07 | 3,140 | 3,285 | 3,140 | 3,285 | +150 | +4.8% | 700 |
| 2019/01/04 | 2,999 | 3,175 | 2,999 | 3,135 | +135 | +4.5% | 1,100 |
| 2018/12/28 | 2,830 | 3,000 | 2,830 | 3,000 | +70 | +2.4% | 1,900 |
| 2018/12/27 | 2,989 | 3,050 | 2,845 | 2,930 | +241 | +9% | 8,700 |
| 2018/12/26 | 3,140 | 3,140 | 2,689 | 2,689 | -211 | -7.3% | 3,500 |
| 2018/12/25 | 2,995 | 2,995 | 2,728 | 2,900 | -310 | -9.7% | 30,000 |
| 2018/12/21 | 3,415 | 3,415 | 3,155 | 3,210 | -380 | -10.6% | 26,600 |
| 2018/12/20 | 3,700 | 3,700 | 3,550 | 3,590 | -110 | -3% | 2,800 |
| 2018/12/19 | 3,700 | 3,710 | 3,640 | 3,700 | -15 | -0.4% | 2,500 |
| 2018/12/18 | 3,630 | 3,715 | 3,630 | 3,715 | +15 | +0.4% | 8,800 |
| 2018/12/17 | 3,870 | 3,870 | 3,700 | 3,700 | -100 | -2.6% | 2,000 |
| 2018/12/14 | 3,995 | 3,995 | 3,780 | 3,800 | -5 | -0.1% | 2,700 |
| 2018/12/13 | 3,770 | 3,895 | 3,700 | 3,805 | +80 | +2.1% | 2,400 |
| 2018/12/12 | 3,700 | 3,770 | 3,700 | 3,725 | -45 | -1.2% | 1,100 |
| 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 |
1551～
1600
件表示中 / 1752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 | 125,600円 | +23.2% | +33.4% | 0.00% | 11.68倍 | 6.11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 |
| アビスト | 325,500円 | +7.0% | -11.6% | 3.13% | 29.43倍 | 1.89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 |
| フルハシＥＰＯ | 109,800円 | +10.0% | -6.8% | 2.73% | 14.04倍 | 2.28倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| 売れるネＧ | 170,100円 | +118.3% | - | 0.00% | - | 25.41倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＣＤＳ | 181,000円 | +2.8% | +1.5% | 4.09% | 11.66倍 | 1.39倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
市場注目の銘柄
チャート関連のコラム
