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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,152 | 1,175 | 1,136 | 1,136 | +3 | +0.3% | 17,500 |
| 2024/04/11 | 1,173 | 1,200 | 1,130 | 1,133 | -42 | -3.6% | 37,300 |
| 2024/04/10 | 1,232 | 1,240 | 1,174 | 1,175 | -54 | -4.4% | 34,700 |
| 2024/04/09 | 1,197 | 1,249 | 1,172 | 1,229 | +62 | +5.3% | 46,800 |
| 2024/04/08 | 1,150 | 1,187 | 1,150 | 1,167 | +17 | +1.5% | 23,100 |
| 2024/04/05 | 1,180 | 1,180 | 1,138 | 1,150 | -53 | -4.4% | 34,800 |
| 2024/04/04 | 1,178 | 1,212 | 1,151 | 1,203 | +46 | +4% | 37,100 |
| 2024/04/03 | 1,156 | 1,173 | 1,128 | 1,157 | -1 | -0.1% | 35,600 |
| 2024/04/02 | 1,255 | 1,255 | 1,148 | 1,158 | -69 | -5.6% | 58,200 |
| 2024/04/01 | 1,250 | 1,252 | 1,201 | 1,227 | +18 | +1.5% | 81,100 |
| 2024/03/29 | 1,199 | 1,237 | 1,180 | 1,209 | +104 | +9.4% | 92,400 |
| 2024/03/28 | 1,096 | 1,139 | 1,096 | 1,105 | +25 | +2.3% | 36,100 |
| 2024/03/27 | 1,078 | 1,119 | 1,077 | 1,080 | +2 | +0.2% | 27,800 |
| 2024/03/26 | 1,093 | 1,100 | 1,061 | 1,078 | -10 | -0.9% | 25,700 |
| 2024/03/25 | 1,094 | 1,134 | 1,088 | 1,088 | -5 | -0.5% | 35,100 |
| 2024/03/22 | 1,159 | 1,159 | 1,086 | 1,093 | -74 | -6.3% | 49,200 |
| 2024/03/21 | 1,192 | 1,207 | 1,157 | 1,167 | +11 | +1% | 78,000 |
| 2024/03/19 | 1,055 | 1,157 | 1,055 | 1,156 | +106 | +10.1% | 78,500 |
| 2024/03/18 | 1,000 | 1,054 | 1,000 | 1,050 | +52 | +5.2% | 22,000 |
| 2024/03/15 | 1,018 | 1,018 | 991 | 998 | -25 | -2.4% | 24,400 |
| 2024/03/14 | 1,016 | 1,029 | 1,008 | 1,023 | +7 | +0.7% | 14,200 |
| 2024/03/13 | 1,003 | 1,024 | 990 | 1,016 | +19 | +1.9% | 39,200 |
| 2024/03/12 | 994 | 1,011 | 975 | 997 | +3 | +0.3% | 26,800 |
| 2024/03/11 | 963 | 1,010 | 963 | 994 | +29 | +3% | 40,400 |
| 2024/03/08 | 976 | 986 | 952 | 965 | -26 | -2.6% | 40,700 |
| 2024/03/07 | 1,027 | 1,027 | 983 | 991 | -9 | -0.9% | 27,600 |
| 2024/03/06 | 1,002 | 1,033 | 995 | 1,000 | -8 | -0.8% | 22,400 |
| 2024/03/05 | 1,018 | 1,018 | 992 | 1,008 | -12 | -1.2% | 38,000 |
| 2024/03/04 | 1,039 | 1,039 | 1,003 | 1,020 | -5 | -0.5% | 54,600 |
| 2024/03/01 | 1,041 | 1,055 | 1,016 | 1,025 | -13 | -1.3% | 26,100 |
| 2024/02/29 | 1,037 | 1,054 | 1,013 | 1,038 | -6 | -0.6% | 39,900 |
| 2024/02/28 | 1,047 | 1,077 | 1,039 | 1,044 | +1 | +0.1% | 31,400 |
| 2024/02/27 | 1,060 | 1,060 | 1,024 | 1,043 | -3 | -0.3% | 27,600 |
| 2024/02/26 | 1,041 | 1,075 | 1,021 | 1,046 | +6 | +0.6% | 40,100 |
| 2024/02/22 | 1,089 | 1,100 | 1,039 | 1,040 | -28 | -2.6% | 52,100 |
| 2024/02/21 | 1,130 | 1,132 | 1,053 | 1,068 | -69 | -6.1% | 41,800 |
| 2024/02/20 | 1,160 | 1,178 | 1,101 | 1,137 | -23 | -2% | 42,600 |
| 2024/02/19 | 1,118 | 1,174 | 1,118 | 1,160 | +72 | +6.6% | 24,200 |
| 2024/02/16 | 1,093 | 1,116 | 1,066 | 1,088 | +8 | +0.7% | 36,000 |
| 2024/02/15 | 1,125 | 1,192 | 1,078 | 1,080 | -58 | -5.1% | 92,600 |
| 2024/02/14 | 1,138 | 1,250 | 1,138 | 1,138 | -300 | -20.9% | 265,800 |
| 2024/02/13 | 1,473 | 1,482 | 1,409 | 1,438 | -42 | -2.8% | 39,100 |
| 2024/02/09 | 1,465 | 1,499 | 1,465 | 1,480 | +11 | +0.7% | 7,400 |
| 2024/02/08 | 1,501 | 1,509 | 1,469 | 1,469 | -40 | -2.7% | 15,200 |
| 2024/02/07 | 1,518 | 1,531 | 1,494 | 1,509 | -16 | -1% | 11,200 |
| 2024/02/06 | 1,535 | 1,537 | 1,490 | 1,525 | -22 | -1.4% | 19,500 |
| 2024/02/05 | 1,506 | 1,558 | 1,506 | 1,547 | +71 | +4.8% | 21,900 |
| 2024/02/02 | 1,446 | 1,510 | 1,446 | 1,476 | +32 | +2.2% | 10,900 |
| 2024/02/01 | 1,456 | 1,490 | 1,443 | 1,444 | -42 | -2.8% | 19,900 |
| 2024/01/31 | 1,516 | 1,554 | 1,451 | 1,486 | -20 | -1.3% | 25,100 |
151～
200
件表示中 / 1622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 | 138,000円 | +24.1% | +31.6% | 0.00% | 17.44倍 | 7.42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 |
| スプリックス | 79,400円 | +6.7% | +41.1% | 4.79% | 16.42倍 | 1.47倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 東洋テック | 124,200円 | +10.4% | +31.7% | 3.22% | 15.27倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＫｅｙＨ | 73,500円 | +16.3% | +57.8% | 1.36% | 4.61倍 | 0.68倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| 船 場 | 129,500円 | +12.5% | +6.4% | 4.63% | 12.45倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
