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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
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
