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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/08 | 3,240 | 3,310 | 3,220 | 3,305 | ±0 | ±0% | 5,400 |
| 2018/05/07 | 3,360 | 3,360 | 3,250 | 3,305 | -5 | -0.2% | 6,500 |
| 2018/05/02 | 3,245 | 3,310 | 3,210 | 3,310 | +65 | +2% | 6,400 |
| 2018/05/01 | 3,215 | 3,265 | 3,100 | 3,245 | +40 | +1.2% | 14,600 |
| 2018/04/27 | 3,460 | 3,460 | 3,170 | 3,205 | -225 | -6.6% | 30,400 |
| 2018/04/26 | 3,650 | 3,680 | 3,425 | 3,430 | -165 | -4.6% | 22,500 |
| 2018/04/25 | 3,610 | 3,710 | 3,500 | 3,595 | -85 | -2.3% | 39,600 |
| 2018/04/24 | 3,525 | 3,845 | 3,420 | 3,680 | +170 | +4.8% | 74,700 |
| 2018/04/23 | 3,500 | 3,540 | 3,385 | 3,510 | -5 | -0.1% | 22,800 |
| 2018/04/20 | 3,790 | 3,790 | 3,500 | 3,515 | -205 | -5.5% | 27,800 |
| 2018/04/19 | 3,940 | 3,940 | 3,600 | 3,720 | -190 | -4.9% | 77,600 |
| 2018/04/18 | 3,810 | 4,095 | 3,700 | 3,910 | +190 | +5.1% | 150,500 |
| 2018/04/17 | 3,495 | 3,845 | 3,135 | 3,720 | +260 | +7.5% | 212,300 |
1651～
1700
件表示中 / 1710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 | 118,100円 | +24.1% | +31.6% | 0.00% | 14.97倍 | 6.37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 |
| Ｇｕｎｏｓｙ | 51,200円 | -16.7% | - | 3.57% | 68.36倍 | 1.10倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| 船 場 | 124,000円 | +10.5% | +4.7% | 6.05% | 9.09倍 | 0.97倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ＱＢネットＨＤ | 98,900円 | +3.9% | -10.9% | 3.54% | 10.64倍 | 0.92倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| メンバーズ | 97,200円 | - | - | 3.29% | 47.71倍 | 2.37倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
市場注目の銘柄
チャート関連のコラム
