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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,350 | 1,354 | 1,306 | 1,321 | -34 | -2.5% | 8,000 |
| 2024/08/20 | 1,356 | 1,368 | 1,336 | 1,355 | -1 | -0.1% | 13,100 |
| 2024/08/19 | 1,404 | 1,412 | 1,338 | 1,356 | -49 | -3.5% | 15,400 |
| 2024/08/16 | 1,400 | 1,491 | 1,396 | 1,405 | +20 | +1.4% | 20,700 |
| 2024/08/15 | 1,422 | 1,422 | 1,381 | 1,385 | -37 | -2.6% | 9,300 |
| 2024/08/14 | 1,372 | 1,425 | 1,354 | 1,422 | +48 | +3.5% | 56,000 |
| 2024/08/13 | 1,337 | 1,398 | 1,331 | 1,374 | +24 | +1.8% | 20,600 |
| 2024/08/09 | 1,252 | 1,385 | 1,245 | 1,350 | +38 | +2.9% | 43,600 |
| 2024/08/08 | 1,295 | 1,385 | 1,250 | 1,312 | -13 | -1% | 53,500 |
| 2024/08/07 | 1,278 | 1,399 | 1,265 | 1,325 | +47 | +3.7% | 21,100 |
| 2024/08/06 | 1,304 | 1,325 | 1,221 | 1,278 | +60 | +4.9% | 38,700 |
| 2024/08/05 | 1,398 | 1,406 | 1,181 | 1,218 | -263 | -17.8% | 44,900 |
| 2024/08/02 | 1,520 | 1,545 | 1,426 | 1,481 | -110 | -6.9% | 42,900 |
| 2024/08/01 | 1,615 | 1,616 | 1,568 | 1,591 | -24 | -1.5% | 11,500 |
| 2024/07/31 | 1,637 | 1,637 | 1,579 | 1,615 | -30 | -1.8% | 11,000 |
| 2024/07/30 | 1,673 | 1,677 | 1,631 | 1,645 | -33 | -2% | 4,600 |
| 2024/07/29 | 1,622 | 1,678 | 1,616 | 1,678 | +74 | +4.6% | 3,600 |
| 2024/07/26 | 1,626 | 1,626 | 1,602 | 1,604 | -23 | -1.4% | 2,200 |
| 2024/07/25 | 1,591 | 1,635 | 1,583 | 1,627 | +36 | +2.3% | 12,100 |
| 2024/07/24 | 1,614 | 1,639 | 1,591 | 1,591 | -30 | -1.9% | 2,800 |
| 2024/07/23 | 1,587 | 1,657 | 1,587 | 1,621 | +31 | +1.9% | 8,300 |
| 2024/07/22 | 1,607 | 1,647 | 1,560 | 1,590 | -14 | -0.9% | 8,500 |
| 2024/07/19 | 1,666 | 1,666 | 1,591 | 1,604 | -62 | -3.7% | 12,100 |
| 2024/07/18 | 1,721 | 1,721 | 1,658 | 1,666 | -60 | -3.5% | 13,800 |
| 2024/07/17 | 1,776 | 1,776 | 1,702 | 1,726 | -36 | -2% | 14,400 |
| 2024/07/16 | 1,730 | 1,780 | 1,727 | 1,762 | +72 | +4.3% | 36,400 |
| 2024/07/12 | 1,599 | 1,730 | 1,590 | 1,690 | +89 | +5.6% | 20,500 |
| 2024/07/11 | 1,579 | 1,601 | 1,567 | 1,601 | +28 | +1.8% | 9,700 |
| 2024/07/10 | 1,593 | 1,598 | 1,572 | 1,573 | -20 | -1.3% | 10,100 |
| 2024/07/09 | 1,613 | 1,627 | 1,593 | 1,593 | -20 | -1.2% | 7,300 |
| 2024/07/08 | 1,594 | 1,646 | 1,587 | 1,613 | +17 | +1.1% | 9,900 |
| 2024/07/05 | 1,604 | 1,618 | 1,567 | 1,596 | -8 | -0.5% | 27,600 |
| 2024/07/04 | 1,603 | 1,634 | 1,595 | 1,604 | +18 | +1.1% | 17,400 |
| 2024/07/03 | 1,610 | 1,630 | 1,586 | 1,586 | +1 | +0.1% | 10,800 |
| 2024/07/02 | 1,653 | 1,653 | 1,581 | 1,585 | -68 | -4.1% | 31,900 |
| 2024/07/01 | 1,760 | 1,760 | 1,646 | 1,653 | -86 | -4.9% | 30,100 |
| 2024/06/28 | 1,792 | 1,803 | 1,714 | 1,739 | -93 | -5.1% | 24,600 |
| 2024/06/27 | 1,720 | 1,888 | 1,720 | 1,832 | +115 | +6.7% | 44,300 |
| 2024/06/26 | 1,755 | 1,784 | 1,713 | 1,717 | -43 | -2.4% | 27,000 |
| 2024/06/25 | 1,755 | 1,784 | 1,709 | 1,760 | -34 | -1.9% | 32,100 |
| 2024/06/24 | 1,699 | 1,812 | 1,674 | 1,794 | +159 | +9.7% | 70,800 |
| 2024/06/21 | 1,627 | 1,662 | 1,614 | 1,635 | +25 | +1.6% | 25,700 |
| 2024/06/20 | 1,603 | 1,630 | 1,586 | 1,610 | +11 | +0.7% | 14,500 |
| 2024/06/19 | 1,589 | 1,632 | 1,589 | 1,599 | -2 | -0.1% | 5,300 |
| 2024/06/18 | 1,624 | 1,624 | 1,590 | 1,601 | -29 | -1.8% | 4,500 |
| 2024/06/17 | 1,572 | 1,633 | 1,572 | 1,630 | +58 | +3.7% | 16,600 |
| 2024/06/14 | 1,567 | 1,603 | 1,553 | 1,572 | -23 | -1.4% | 35,000 |
| 2024/06/13 | 1,690 | 1,690 | 1,595 | 1,595 | -55 | -3.3% | 14,400 |
| 2024/06/12 | 1,596 | 1,655 | 1,594 | 1,650 | +39 | +2.4% | 13,700 |
| 2024/06/11 | 1,733 | 1,733 | 1,579 | 1,611 | -124 | -7.1% | 55,200 |
151～
200
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 | 133,900円 | +24.1% | +31.6% | 0.00% | 16.97倍 | 7.22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 | 57,500円 | -16.7% | - | 3.18% | 76.77倍 | 1.23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 | 128,300円 | +10.5% | +4.7% | 5.85% | 9.41倍 | 1.00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 | 103,500円 | +3.9% | -10.9% | 3.38% | 11.14倍 | 0.96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 | 99,700円 | - | - | 3.21% | 48.94倍 | 2.43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
