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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,500 | 1,522 | 1,488 | 1,506 | +23 | +1.6% | 8,200 |
| 2024/01/29 | 1,491 | 1,511 | 1,471 | 1,483 | -12 | -0.8% | 9,300 |
| 2024/01/26 | 1,560 | 1,567 | 1,480 | 1,495 | -66 | -4.2% | 26,100 |
| 2024/01/25 | 1,543 | 1,580 | 1,500 | 1,561 | +34 | +2.2% | 32,600 |
| 2024/01/24 | 1,448 | 1,534 | 1,448 | 1,527 | +102 | +7.2% | 38,900 |
| 2024/01/23 | 1,401 | 1,441 | 1,401 | 1,425 | +30 | +2.2% | 17,700 |
| 2024/01/22 | 1,349 | 1,416 | 1,329 | 1,395 | +69 | +5.2% | 17,800 |
| 2024/01/19 | 1,355 | 1,377 | 1,323 | 1,326 | -7 | -0.5% | 21,200 |
| 2024/01/18 | 1,338 | 1,373 | 1,325 | 1,333 | -28 | -2.1% | 28,500 |
| 2024/01/17 | 1,410 | 1,414 | 1,285 | 1,361 | -55 | -3.9% | 104,700 |
| 2024/01/16 | 1,420 | 1,432 | 1,410 | 1,416 | -11 | -0.8% | 13,600 |
| 2024/01/15 | 1,458 | 1,458 | 1,411 | 1,427 | -34 | -2.3% | 14,500 |
| 2024/01/12 | 1,460 | 1,470 | 1,433 | 1,461 | +1 | +0.1% | 18,300 |
| 2024/01/11 | 1,452 | 1,465 | 1,431 | 1,460 | +15 | +1% | 11,000 |
| 2024/01/10 | 1,485 | 1,507 | 1,441 | 1,445 | -53 | -3.5% | 33,100 |
| 2024/01/09 | 1,500 | 1,540 | 1,486 | 1,498 | +12 | +0.8% | 17,700 |
| 2024/01/05 | 1,611 | 1,611 | 1,483 | 1,486 | -142 | -8.7% | 31,700 |
| 2024/01/04 | 1,566 | 1,641 | 1,554 | 1,628 | +53 | +3.4% | 33,300 |
| 2023/12/29 | 1,574 | 1,594 | 1,550 | 1,575 | +1 | +0.1% | 44,600 |
| 2023/12/28 | 1,560 | 1,594 | 1,538 | 1,574 | +44 | +2.9% | 33,600 |
| 2023/12/27 | 1,502 | 1,535 | 1,478 | 1,530 | +21 | +1.4% | 97,200 |
| 2023/12/26 | 1,522 | 1,551 | 1,505 | 1,509 | -23 | -1.5% | 27,500 |
| 2023/12/25 | 1,476 | 1,554 | 1,456 | 1,532 | +86 | +5.9% | 41,700 |
| 2023/12/22 | 1,450 | 1,485 | 1,441 | 1,446 | +26 | +1.8% | 24,300 |
| 2023/12/21 | 1,447 | 1,458 | 1,414 | 1,420 | -49 | -3.3% | 33,700 |
| 2023/12/20 | 1,412 | 1,480 | 1,398 | 1,469 | +72 | +5.2% | 57,100 |
| 2023/12/19 | 1,381 | 1,414 | 1,369 | 1,397 | +25 | +1.8% | 43,700 |
| 2023/12/18 | 1,328 | 1,386 | 1,300 | 1,372 | +65 | +5% | 61,400 |
| 2023/12/15 | 1,261 | 1,317 | 1,261 | 1,307 | +46 | +3.6% | 35,600 |
| 2023/12/14 | 1,242 | 1,298 | 1,242 | 1,261 | +20 | +1.6% | 41,300 |
| 2023/12/13 | 1,195 | 1,254 | 1,195 | 1,241 | +71 | +6.1% | 43,000 |
| 2023/12/12 | 1,217 | 1,217 | 1,170 | 1,170 | -47 | -3.9% | 75,900 |
| 2023/12/11 | 1,226 | 1,257 | 1,217 | 1,217 | -7 | -0.6% | 68,400 |
| 2023/12/08 | 1,234 | 1,270 | 1,220 | 1,224 | -22 | -1.8% | 69,800 |
| 2023/12/07 | 1,274 | 1,278 | 1,245 | 1,246 | -54 | -4.2% | 38,400 |
| 2023/12/06 | 1,274 | 1,304 | 1,266 | 1,300 | +25 | +2% | 31,100 |
| 2023/12/05 | 1,286 | 1,311 | 1,271 | 1,275 | -28 | -2.1% | 43,400 |
| 2023/12/04 | 1,300 | 1,313 | 1,270 | 1,303 | -7 | -0.5% | 30,800 |
| 2023/12/01 | 1,342 | 1,352 | 1,294 | 1,310 | -32 | -2.4% | 38,000 |
| 2023/11/30 | 1,358 | 1,380 | 1,326 | 1,342 | -16 | -1.2% | 22,800 |
| 2023/11/29 | 1,362 | 1,390 | 1,321 | 1,358 | -27 | -1.9% | 46,600 |
| 2023/11/28 | 1,334 | 1,385 | 1,334 | 1,385 | +51 | +3.8% | 35,200 |
| 2023/11/27 | 1,385 | 1,406 | 1,326 | 1,334 | -62 | -4.4% | 68,000 |
| 2023/11/24 | 1,419 | 1,436 | 1,387 | 1,396 | -29 | -2% | 36,300 |
| 2023/11/22 | 1,446 | 1,446 | 1,403 | 1,425 | -21 | -1.5% | 25,200 |
| 2023/11/21 | 1,419 | 1,464 | 1,400 | 1,446 | +57 | +4.1% | 36,100 |
| 2023/11/20 | 1,390 | 1,397 | 1,348 | 1,389 | +13 | +0.9% | 67,600 |
| 2023/11/17 | 1,529 | 1,529 | 1,370 | 1,376 | -153 | -10% | 95,200 |
| 2023/11/16 | 1,607 | 1,620 | 1,529 | 1,529 | -95 | -5.8% | 38,800 |
| 2023/11/15 | 1,586 | 1,666 | 1,550 | 1,624 | +85 | +5.5% | 70,500 |
201～
250
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 | 142,800円 | +24.1% | +31.6% | 0.00% | 18.05倍 | 7.68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 | 79,600円 | +6.7% | +41.1% | 4.77% | 16.46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 | 124,300円 | +10.4% | +31.7% | 3.22% | 15.28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 | 131,000円 | +12.5% | +6.4% | 4.58% | 12.59倍 | 1.12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
