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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,502 | 1,527 | 1,476 | 1,515 | +16 | +1.1% | 12,900 |
| 2024/05/31 | 1,466 | 1,523 | 1,452 | 1,499 | +14 | +0.9% | 24,800 |
| 2024/05/30 | 1,470 | 1,503 | 1,444 | 1,485 | -22 | -1.5% | 23,700 |
| 2024/05/29 | 1,500 | 1,564 | 1,500 | 1,507 | +5 | +0.3% | 45,900 |
| 2024/05/28 | 1,496 | 1,505 | 1,441 | 1,502 | +12 | +0.8% | 15,700 |
| 2024/05/27 | 1,451 | 1,503 | 1,451 | 1,490 | +9 | +0.6% | 12,000 |
| 2024/05/24 | 1,468 | 1,495 | 1,448 | 1,481 | -4 | -0.3% | 28,600 |
| 2024/05/23 | 1,500 | 1,508 | 1,471 | 1,485 | -17 | -1.1% | 14,700 |
| 2024/05/22 | 1,504 | 1,541 | 1,476 | 1,502 | -2 | -0.1% | 19,800 |
| 2024/05/21 | 1,472 | 1,534 | 1,471 | 1,504 | +31 | +2.1% | 35,400 |
| 2024/05/20 | 1,520 | 1,550 | 1,454 | 1,473 | -75 | -4.8% | 63,400 |
| 2024/05/17 | 1,500 | 1,555 | 1,451 | 1,548 | +48 | +3.2% | 71,500 |
| 2024/05/16 | 1,310 | 1,504 | 1,303 | 1,500 | +200 | +15.4% | 129,800 |
| 2024/05/15 | 1,322 | 1,360 | 1,272 | 1,300 | +145 | +12.6% | 135,400 |
| 2024/05/14 | 1,138 | 1,161 | 1,132 | 1,155 | +17 | +1.5% | 25,800 |
| 2024/05/13 | 1,123 | 1,138 | 1,094 | 1,138 | +15 | +1.3% | 19,000 |
| 2024/05/10 | 1,116 | 1,123 | 1,095 | 1,123 | +13 | +1.2% | 19,400 |
| 2024/05/09 | 1,069 | 1,124 | 1,059 | 1,110 | +39 | +3.6% | 21,300 |
| 2024/05/08 | 1,091 | 1,100 | 1,071 | 1,071 | -19 | -1.7% | 11,800 |
| 2024/05/07 | 1,072 | 1,090 | 1,053 | 1,090 | +46 | +4.4% | 16,800 |
| 2024/05/02 | 1,066 | 1,080 | 1,035 | 1,044 | -33 | -3.1% | 35,000 |
| 2024/05/01 | 1,111 | 1,111 | 1,061 | 1,077 | -35 | -3.1% | 27,900 |
| 2024/04/30 | 1,101 | 1,132 | 1,097 | 1,112 | +6 | +0.5% | 19,600 |
| 2024/04/26 | 1,125 | 1,139 | 1,106 | 1,106 | +4 | +0.4% | 12,100 |
| 2024/04/25 | 1,115 | 1,148 | 1,102 | 1,102 | -18 | -1.6% | 23,100 |
| 2024/04/24 | 1,135 | 1,161 | 1,120 | 1,120 | -20 | -1.8% | 14,100 |
| 2024/04/23 | 1,180 | 1,180 | 1,130 | 1,140 | -35 | -3% | 21,500 |
| 2024/04/22 | 1,136 | 1,180 | 1,128 | 1,175 | +84 | +7.7% | 29,300 |
| 2024/04/19 | 1,145 | 1,159 | 1,088 | 1,091 | -61 | -5.3% | 30,700 |
| 2024/04/18 | 1,143 | 1,188 | 1,141 | 1,152 | +5 | +0.4% | 27,200 |
| 2024/04/17 | 1,124 | 1,170 | 1,116 | 1,147 | +34 | +3.1% | 31,000 |
| 2024/04/16 | 1,135 | 1,147 | 1,113 | 1,113 | -32 | -2.8% | 13,900 |
| 2024/04/15 | 1,120 | 1,150 | 1,111 | 1,145 | +9 | +0.8% | 15,100 |
| 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 |
301～
350
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
