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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 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 |
| 2023/01/25 | 3,875 | 3,935 | 3,755 | 3,770 | -75 | -2% | 32,100 |
| 2023/01/24 | 4,205 | 4,215 | 3,845 | 3,845 | -290 | -7% | 64,100 |
| 2023/01/23 | 4,025 | 4,140 | 3,970 | 4,135 | +50 | +1.2% | 31,000 |
| 2023/01/20 | 3,930 | 4,085 | 3,780 | 4,085 | +195 | +5% | 52,200 |
| 2023/01/19 | 3,815 | 4,090 | 3,750 | 3,890 | +140 | +3.7% | 49,400 |
| 2023/01/18 | 3,840 | 3,850 | 3,735 | 3,750 | -100 | -2.6% | 23,400 |
| 2023/01/17 | 3,725 | 3,870 | 3,660 | 3,850 | +140 | +3.8% | 17,600 |
| 2023/01/16 | 3,890 | 3,890 | 3,640 | 3,710 | -185 | -4.7% | 18,800 |
| 2023/01/13 | 3,635 | 3,895 | 3,565 | 3,895 | +280 | +7.7% | 23,300 |
| 2023/01/12 | 3,590 | 3,685 | 3,525 | 3,615 | +50 | +1.4% | 14,000 |
| 2023/01/11 | 3,755 | 3,755 | 3,455 | 3,565 | -190 | -5.1% | 33,600 |
| 2023/01/10 | 3,765 | 3,890 | 3,695 | 3,755 | +35 | +0.9% | 32,900 |
| 2023/01/06 | 3,600 | 3,720 | 3,505 | 3,720 | +145 | +4.1% | 18,300 |
| 2023/01/05 | 3,485 | 3,575 | 3,415 | 3,575 | +105 | +3% | 16,200 |
| 2023/01/04 | 3,525 | 3,525 | 3,365 | 3,470 | -65 | -1.8% | 11,800 |
| 2022/12/30 | 3,525 | 3,640 | 3,525 | 3,535 | +30 | +0.9% | 13,000 |
| 2022/12/29 | 3,440 | 3,515 | 3,405 | 3,505 | +30 | +0.9% | 6,200 |
| 2022/12/28 | 3,590 | 3,590 | 3,455 | 3,475 | -85 | -2.4% | 9,400 |
| 2022/12/27 | 3,445 | 3,585 | 3,445 | 3,560 | +135 | +3.9% | 16,900 |
| 2022/12/26 | 3,180 | 3,490 | 3,180 | 3,425 | +230 | +7.2% | 29,300 |
| 2022/12/23 | 3,385 | 3,385 | 3,185 | 3,195 | -225 | -6.6% | 20,300 |
| 2022/12/22 | 3,295 | 3,425 | 3,295 | 3,420 | +125 | +3.8% | 11,200 |
| 2022/12/21 | 3,295 | 3,400 | 3,150 | 3,295 | ±0 | ±0% | 25,700 |
| 2022/12/20 | 3,665 | 3,665 | 3,185 | 3,295 | -405 | -10.9% | 38,900 |
| 2022/12/19 | 3,745 | 3,745 | 3,600 | 3,700 | +25 | +0.7% | 21,500 |
| 2022/12/16 | 3,560 | 3,710 | 3,560 | 3,675 | +45 | +1.2% | 13,800 |
| 2022/12/15 | 3,620 | 3,700 | 3,560 | 3,630 | +80 | +2.3% | 24,300 |
| 2022/12/14 | 3,515 | 3,590 | 3,440 | 3,550 | +95 | +2.7% | 17,500 |
| 2022/12/13 | 3,450 | 3,525 | 3,370 | 3,455 | +20 | +0.6% | 12,200 |
| 2022/12/12 | 3,290 | 3,470 | 3,250 | 3,435 | +160 | +4.9% | 22,000 |
| 2022/12/09 | 3,175 | 3,275 | 3,175 | 3,275 | +145 | +4.6% | 10,700 |
601～
650
件表示中 / 1792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 | 138,800円 | +23.2% | +33.4% | 0.00% | 12.91倍 | 6.75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 |
| 白洋舎 | 362,500円 | +1.0% | +2.8% | 1.66% | 7.05倍 | 1.32倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ＨＡＮＡＴＯＵＲ | 111,500円 | +8.1% | +6.5% | 3.32% | 8.97倍 | 4.03倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＫｅｙＨ | 74,000円 | +12.6% | -42.9% | 1.35% | 10.71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 |
| ＩＲＪ ＨＤ | 78,200円 | +3.8% | -1.7% | 1.28% | 19.84倍 | 2.47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 |
市場注目の銘柄
チャート関連のコラム
