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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 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 |
| 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 |
1～
50
件表示中 / 1483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 | 111,200円 | +26.8% | +13.3% | 0.00% | 17.03倍 | 6.70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 |
| アトラエ | 43,800円 | +25.1% | +49.2% | 0.00% | 12.16倍 | 2.15倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」運営。組織改善ツール「Ｗｅｖｏｘ」、プロバスケも |
| ライドオンＥＸ | 103,900円 | -6.5% | -19.0% | 1.44% | 18.30倍 | 1.44倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| アスカネット | 64,400円 | +0.5% | -18.3% | 1.09% | 34.18倍 | 1.77倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| 日エコシステム | 392,500円 | +20.5% | +22.5% | 1.32% | 20.36倍 | 2.52倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
