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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 3,875 | 4,105 | 3,875 | 4,055 | +180 | +4.6% | 17,200 |
| 2023/05/02 | 3,870 | 3,880 | 3,775 | 3,875 | -50 | -1.3% | 26,000 |
| 2023/05/01 | 4,125 | 4,125 | 3,835 | 3,925 | -80 | -2% | 23,400 |
| 2023/04/28 | 4,185 | 4,255 | 3,960 | 4,005 | -125 | -3% | 33,600 |
| 2023/04/27 | 4,100 | 4,220 | 3,975 | 4,130 | +30 | +0.7% | 57,500 |
| 2023/04/26 | 3,930 | 4,400 | 3,930 | 4,100 | +310 | +8.2% | 208,600 |
| 2023/04/25 | 3,880 | 3,930 | 3,770 | 3,790 | -95 | -2.4% | 8,000 |
| 2023/04/24 | 3,840 | 3,930 | 3,840 | 3,885 | +45 | +1.2% | 3,800 |
| 2023/04/21 | 3,850 | 4,040 | 3,840 | 3,840 | -15 | -0.4% | 17,800 |
| 2023/04/20 | 3,815 | 3,990 | 3,750 | 3,855 | +35 | +0.9% | 20,900 |
| 2023/04/19 | 3,660 | 3,830 | 3,650 | 3,820 | +160 | +4.4% | 17,600 |
| 2023/04/18 | 3,710 | 3,760 | 3,660 | 3,660 | -50 | -1.3% | 7,300 |
| 2023/04/17 | 3,770 | 3,795 | 3,710 | 3,710 | -60 | -1.6% | 4,400 |
| 2023/04/14 | 3,685 | 3,770 | 3,635 | 3,770 | +145 | +4% | 9,600 |
| 2023/04/13 | 3,590 | 3,665 | 3,590 | 3,625 | +35 | +1% | 4,000 |
| 2023/04/12 | 3,595 | 3,635 | 3,555 | 3,590 | +30 | +0.8% | 2,200 |
| 2023/04/11 | 3,520 | 3,625 | 3,515 | 3,560 | +35 | +1% | 4,000 |
| 2023/04/10 | 3,615 | 3,615 | 3,510 | 3,525 | -90 | -2.5% | 6,900 |
| 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 |
551～
600
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
