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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/10 | 1,700 | 1,783 | 1,700 | 1,735 | +63 | +3.8% | 80,200 |
| 2024/06/07 | 1,599 | 1,680 | 1,582 | 1,672 | +92 | +5.8% | 38,800 |
| 2024/06/06 | 1,600 | 1,600 | 1,550 | 1,580 | -3 | -0.2% | 24,000 |
| 2024/06/05 | 1,580 | 1,610 | 1,569 | 1,583 | +14 | +0.9% | 23,500 |
| 2024/06/04 | 1,518 | 1,569 | 1,518 | 1,569 | +54 | +3.6% | 27,900 |
251～
300
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
