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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
件表示中 / 1805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 | 135,100円 | +23.2% | +33.4% | 0.00% | 12.62倍 | 6.60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 |
| ぐるなび | 24,300円 | +10.7% | -19.5% | 0.00% | 58.55倍 | 2.78倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| 日エコシステム | 157,800円 | +26.0% | +6.3% | 1.12% | 19.64倍 | 2.35倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| 明豊ファシリ | 106,900円 | +3.0% | +2.4% | 4.02% | 13.59倍 | 2.24倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＦフォースＧ | 56,100円 | +12.6% | +19.4% | 1.78% | 11.37倍 | 4.24倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
市場注目の銘柄
チャート関連のコラム
