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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,645 | 3,655 | 3,615 | 3,615 | -30 | -0.8% | 2,400 |
| 2023/04/06 | 3,605 | 3,645 | 3,520 | 3,645 | -10 | -0.3% | 3,800 |
| 2023/04/05 | 3,700 | 3,700 | 3,625 | 3,655 | -50 | -1.3% | 6,100 |
| 2023/04/04 | 3,770 | 3,795 | 3,705 | 3,705 | -70 | -1.9% | 6,400 |
| 2023/04/03 | 3,840 | 3,905 | 3,775 | 3,775 | -70 | -1.8% | 7,300 |
| 2023/03/31 | 3,795 | 3,865 | 3,785 | 3,845 | +50 | +1.3% | 9,200 |
| 2023/03/30 | 3,750 | 3,820 | 3,740 | 3,795 | +40 | +1.1% | 10,400 |
| 2023/03/29 | 3,630 | 3,770 | 3,630 | 3,755 | +110 | +3% | 7,600 |
| 2023/03/28 | 3,800 | 3,800 | 3,630 | 3,645 | -160 | -4.2% | 12,100 |
| 2023/03/27 | 3,870 | 3,885 | 3,765 | 3,805 | -35 | -0.9% | 7,800 |
| 2023/03/24 | 3,795 | 3,865 | 3,740 | 3,840 | +115 | +3.1% | 18,700 |
| 2023/03/23 | 3,720 | 3,810 | 3,685 | 3,725 | +75 | +2.1% | 19,700 |
| 2023/03/22 | 3,505 | 3,670 | 3,505 | 3,650 | +180 | +5.2% | 12,700 |
| 2023/03/20 | 3,660 | 3,660 | 3,460 | 3,470 | -205 | -5.6% | 21,400 |
| 2023/03/17 | 3,445 | 3,675 | 3,445 | 3,675 | +230 | +6.7% | 16,300 |
| 2023/03/16 | 3,375 | 3,475 | 3,350 | 3,445 | +40 | +1.2% | 17,600 |
| 2023/03/15 | 3,435 | 3,565 | 3,405 | 3,405 | -15 | -0.4% | 16,800 |
| 2023/03/14 | 3,550 | 3,580 | 3,410 | 3,420 | -190 | -5.3% | 25,700 |
| 2023/03/13 | 3,500 | 3,670 | 3,490 | 3,610 | -10 | -0.3% | 32,200 |
| 2023/03/10 | 3,685 | 3,730 | 3,600 | 3,620 | -65 | -1.8% | 20,200 |
| 2023/03/09 | 3,750 | 3,755 | 3,565 | 3,685 | -65 | -1.7% | 29,700 |
| 2023/03/08 | 3,720 | 3,825 | 3,720 | 3,750 | -10 | -0.3% | 12,800 |
| 2023/03/07 | 3,665 | 3,760 | 3,615 | 3,760 | +95 | +2.6% | 23,000 |
| 2023/03/06 | 3,700 | 3,720 | 3,605 | 3,665 | -15 | -0.4% | 18,600 |
| 2023/03/03 | 3,565 | 3,685 | 3,550 | 3,680 | +115 | +3.2% | 26,000 |
| 2023/03/02 | 3,475 | 3,600 | 3,450 | 3,565 | +95 | +2.7% | 26,200 |
| 2023/03/01 | 3,375 | 3,470 | 3,355 | 3,470 | +130 | +3.9% | 19,700 |
| 2023/02/28 | 3,450 | 3,515 | 3,335 | 3,340 | -80 | -2.3% | 27,500 |
| 2023/02/27 | 3,380 | 3,505 | 3,350 | 3,420 | -25 | -0.7% | 23,200 |
| 2023/02/24 | 3,440 | 3,540 | 3,400 | 3,445 | +75 | +2.2% | 40,400 |
| 2023/02/22 | 3,165 | 3,425 | 3,165 | 3,370 | +180 | +5.6% | 49,200 |
| 2023/02/21 | 3,095 | 3,220 | 3,090 | 3,190 | +95 | +3.1% | 23,700 |
| 2023/02/20 | 3,075 | 3,200 | 3,060 | 3,095 | +65 | +2.1% | 29,500 |
| 2023/02/17 | 3,140 | 3,145 | 3,025 | 3,030 | -180 | -5.6% | 43,700 |
| 2023/02/16 | 3,020 | 3,215 | 2,975 | 3,210 | +170 | +5.6% | 60,600 |
| 2023/02/15 | 2,977 | 3,270 | 2,972 | 3,040 | -610 | -16.7% | 128,800 |
| 2023/02/14 | 3,885 | 3,890 | 3,525 | 3,650 | -245 | -6.3% | 71,200 |
| 2023/02/13 | 3,955 | 3,960 | 3,870 | 3,895 | -60 | -1.5% | 21,000 |
| 2023/02/10 | 4,090 | 4,090 | 3,910 | 3,955 | -145 | -3.5% | 21,700 |
| 2023/02/09 | 4,030 | 4,115 | 3,960 | 4,100 | +40 | +1% | 16,900 |
| 2023/02/08 | 4,000 | 4,125 | 3,940 | 4,060 | -10 | -0.2% | 28,500 |
| 2023/02/07 | 3,885 | 4,070 | 3,815 | 4,070 | +230 | +6% | 38,600 |
| 2023/02/06 | 3,810 | 3,880 | 3,765 | 3,840 | -40 | -1% | 23,500 |
| 2023/02/03 | 3,965 | 4,040 | 3,825 | 3,880 | -15 | -0.4% | 25,900 |
| 2023/02/02 | 3,795 | 4,080 | 3,765 | 3,895 | +155 | +4.1% | 50,800 |
| 2023/02/01 | 3,710 | 3,825 | 3,690 | 3,740 | +30 | +0.8% | 22,800 |
| 2023/01/31 | 3,790 | 3,800 | 3,670 | 3,710 | -100 | -2.6% | 29,500 |
| 2023/01/30 | 3,860 | 3,875 | 3,760 | 3,810 | +5 | +0.1% | 15,000 |
| 2023/01/27 | 4,000 | 4,000 | 3,740 | 3,805 | -185 | -4.6% | 38,000 |
| 2023/01/26 | 3,775 | 4,050 | 3,710 | 3,990 | +220 | +5.8% | 44,600 |
401～
450
件表示中 / 1623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 | 146,100円 | +24.1% | +31.6% | 0.00% | 18.47倍 | 7.86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 |
| ＩＲＪ ＨＤ | 84,400円 | +5.9% | -6.4% | 2.37% | 21.42倍 | 2.75倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ヒューマンＨＤ | 144,500円 | +3.6% | +1.7% | 4.43% | 6.82倍 | 0.93倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| 楽 待 | 70,100円 | +22.7% | +35.5% | 1.28% | 14.15倍 | 2.62倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ＮｅｘＴｏｎｅ | 148,600円 | +48.9% | +51.3% | 0.00% | 24.17倍 | 3.33倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
