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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,367 | 1,382 | 1,350 | 1,369 | +2 | +0.1% | 17,600 |
| 2025/07/31 | 1,394 | 1,394 | 1,367 | 1,367 | -18 | -1.3% | 11,600 |
| 2025/07/30 | 1,340 | 1,390 | 1,337 | 1,385 | +55 | +4.1% | 22,600 |
| 2025/07/29 | 1,367 | 1,367 | 1,324 | 1,330 | -37 | -2.7% | 12,000 |
| 2025/07/28 | 1,377 | 1,396 | 1,360 | 1,367 | -10 | -0.7% | 7,800 |
| 2025/07/25 | 1,386 | 1,386 | 1,368 | 1,377 | -5 | -0.4% | 7,800 |
| 2025/07/24 | 1,415 | 1,416 | 1,376 | 1,382 | -23 | -1.6% | 9,200 |
| 2025/07/23 | 1,421 | 1,433 | 1,371 | 1,405 | -16 | -1.1% | 31,500 |
| 2025/07/22 | 1,362 | 1,454 | 1,362 | 1,421 | +88 | +6.6% | 57,200 |
| 2025/07/18 | 1,378 | 1,378 | 1,333 | 1,333 | -51 | -3.7% | 14,300 |
| 2025/07/17 | 1,356 | 1,395 | 1,356 | 1,384 | +18 | +1.3% | 14,500 |
| 2025/07/16 | 1,369 | 1,380 | 1,348 | 1,366 | -3 | -0.2% | 11,700 |
| 2025/07/15 | 1,386 | 1,386 | 1,355 | 1,369 | -28 | -2% | 10,300 |
| 2025/07/14 | 1,436 | 1,436 | 1,368 | 1,397 | -56 | -3.9% | 18,400 |
| 2025/07/11 | 1,392 | 1,453 | 1,371 | 1,453 | +78 | +5.7% | 37,400 |
| 2025/07/10 | 1,405 | 1,405 | 1,363 | 1,375 | -30 | -2.1% | 15,500 |
| 2025/07/09 | 1,316 | 1,409 | 1,316 | 1,405 | +115 | +8.9% | 38,700 |
| 2025/07/08 | 1,318 | 1,326 | 1,286 | 1,290 | -37 | -2.8% | 18,900 |
| 2025/07/07 | 1,288 | 1,335 | 1,288 | 1,327 | +39 | +3% | 13,100 |
| 2025/07/04 | 1,310 | 1,312 | 1,285 | 1,288 | -19 | -1.5% | 21,900 |
| 2025/07/03 | 1,343 | 1,343 | 1,288 | 1,307 | -43 | -3.2% | 45,700 |
| 2025/07/02 | 1,387 | 1,387 | 1,321 | 1,350 | -56 | -4% | 28,300 |
| 2025/07/01 | 1,467 | 1,467 | 1,406 | 1,406 | -34 | -2.4% | 18,700 |
| 2025/06/30 | 1,391 | 1,440 | 1,370 | 1,440 | +79 | +5.8% | 28,800 |
| 2025/06/27 | 1,386 | 1,456 | 1,354 | 1,361 | -29 | -2.1% | 145,900 |
| 2025/06/26 | 1,377 | 1,434 | 1,350 | 1,390 | +14 | +1% | 55,300 |
| 2025/06/25 | 1,403 | 1,476 | 1,365 | 1,376 | +33 | +2.5% | 114,000 |
| 2025/06/24 | 1,284 | 1,345 | 1,284 | 1,343 | +80 | +6.3% | 49,400 |
| 2025/06/23 | 1,229 | 1,263 | 1,190 | 1,263 | +53 | +4.4% | 96,600 |
| 2025/06/20 | 1,222 | 1,231 | 1,184 | 1,210 | -13 | -1.1% | 51,500 |
| 2025/06/19 | 1,241 | 1,241 | 1,212 | 1,223 | -24 | -1.9% | 28,300 |
| 2025/06/18 | 1,238 | 1,280 | 1,237 | 1,247 | +17 | +1.4% | 43,600 |
| 2025/06/17 | 1,212 | 1,230 | 1,206 | 1,230 | +20 | +1.7% | 18,100 |
| 2025/06/16 | 1,209 | 1,217 | 1,203 | 1,210 | +1 | +0.1% | 2,800 |
| 2025/06/13 | 1,239 | 1,249 | 1,198 | 1,209 | -30 | -2.4% | 18,600 |
| 2025/06/12 | 1,249 | 1,254 | 1,238 | 1,239 | -10 | -0.8% | 15,500 |
| 2025/06/11 | 1,240 | 1,251 | 1,231 | 1,249 | +12 | +1% | 7,900 |
| 2025/06/10 | 1,238 | 1,247 | 1,225 | 1,237 | -1 | -0.1% | 20,100 |
| 2025/06/09 | 1,251 | 1,255 | 1,221 | 1,238 | -18 | -1.4% | 24,100 |
| 2025/06/06 | 1,294 | 1,296 | 1,210 | 1,256 | -29 | -2.3% | 69,500 |
| 2025/06/05 | 1,302 | 1,302 | 1,282 | 1,285 | -10 | -0.8% | 9,400 |
| 2025/06/04 | 1,301 | 1,301 | 1,289 | 1,295 | +3 | +0.2% | 6,900 |
| 2025/06/03 | 1,310 | 1,322 | 1,285 | 1,292 | -19 | -1.4% | 12,700 |
| 2025/06/02 | 1,312 | 1,325 | 1,307 | 1,311 | -4 | -0.3% | 8,500 |
| 2025/05/30 | 1,325 | 1,326 | 1,311 | 1,315 | -12 | -0.9% | 6,200 |
| 2025/05/29 | 1,353 | 1,360 | 1,327 | 1,327 | -13 | -1% | 7,500 |
| 2025/05/28 | 1,335 | 1,341 | 1,324 | 1,340 | +9 | +0.7% | 11,000 |
| 2025/05/27 | 1,336 | 1,336 | 1,307 | 1,331 | +8 | +0.6% | 7,400 |
| 2025/05/26 | 1,354 | 1,354 | 1,322 | 1,323 | -5 | -0.4% | 6,200 |
| 2025/05/23 | 1,376 | 1,376 | 1,311 | 1,328 | -28 | -2.1% | 16,300 |
1～
50
件表示中 / 1791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 | 136,900円 | +23.2% | +33.4% | 0.00% | 12.73倍 | 6.65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 |
| ロイヤルホテル | 91,800円 | +16.0% | +13.1% | 0.54% | 35.05倍 | 0.92倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＫｅｙＨ | 73,700円 | +12.6% | -42.9% | 1.36% | 10.67倍 | 0.63倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| プログリット | 109,300円 | +28.0% | +31.2% | 1.74% | 17.26倍 | 6.05倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ＡＶｉＣ | 218,600円 | +30.1% | +51.5% | 0.00% | 30.30倍 | 7.53倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
