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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 3,175 | 3,190 | 3,075 | 3,130 | -20 | -0.6% | 8,600 |
| 2022/12/07 | 3,285 | 3,285 | 3,140 | 3,150 | -145 | -4.4% | 12,700 |
| 2022/12/06 | 3,200 | 3,350 | 3,200 | 3,295 | +45 | +1.4% | 11,000 |
| 2022/12/05 | 3,295 | 3,335 | 3,200 | 3,250 | +95 | +3% | 10,700 |
| 2022/12/02 | 3,160 | 3,235 | 3,090 | 3,155 | -35 | -1.1% | 14,800 |
| 2022/12/01 | 3,300 | 3,335 | 3,190 | 3,190 | -75 | -2.3% | 12,600 |
| 2022/11/30 | 3,215 | 3,340 | 3,185 | 3,265 | +190 | +6.2% | 23,700 |
| 2022/11/29 | 3,045 | 3,140 | 2,993 | 3,075 | +20 | +0.7% | 10,300 |
| 2022/11/28 | 3,090 | 3,185 | 3,055 | 3,055 | +5 | +0.2% | 11,600 |
| 2022/11/25 | 3,020 | 3,060 | 3,005 | 3,050 | +50 | +1.7% | 8,400 |
| 2022/11/24 | 2,981 | 3,025 | 2,959 | 3,000 | +5 | +0.2% | 8,800 |
| 2022/11/22 | 3,055 | 3,095 | 2,975 | 2,995 | -55 | -1.8% | 12,300 |
| 2022/11/21 | 3,035 | 3,120 | 2,971 | 3,050 | +70 | +2.3% | 23,900 |
| 2022/11/18 | 2,887 | 3,010 | 2,864 | 2,980 | +93 | +3.2% | 17,700 |
| 2022/11/17 | 2,912 | 2,945 | 2,871 | 2,887 | -75 | -2.5% | 13,700 |
| 2022/11/16 | 3,015 | 3,035 | 2,910 | 2,962 | -53 | -1.8% | 13,500 |
| 2022/11/15 | 2,860 | 3,015 | 2,825 | 3,015 | +162 | +5.7% | 44,500 |
| 2022/11/14 | 2,940 | 3,000 | 2,853 | 2,853 | -132 | -4.4% | 60,300 |
| 2022/11/11 | 3,275 | 3,280 | 2,985 | 2,985 | -235 | -7.3% | 40,500 |
| 2022/11/10 | 3,530 | 3,615 | 3,170 | 3,220 | -130 | -3.9% | 105,100 |
| 2022/11/09 | 3,350 | 3,350 | 3,350 | 3,350 | +502 | +17.6% | 10,300 |
| 2022/11/08 | 2,800 | 2,848 | 2,761 | 2,848 | +59 | +2.1% | 5,300 |
| 2022/11/07 | 2,836 | 2,836 | 2,786 | 2,789 | +3 | +0.1% | 2,100 |
| 2022/11/04 | 2,788 | 2,788 | 2,786 | 2,786 | ±0 | ±0% | 300 |
| 2022/11/02 | 2,850 | 2,881 | 2,751 | 2,786 | -57 | -2% | 2,700 |
| 2022/11/01 | 2,908 | 2,908 | 2,843 | 2,843 | -72 | -2.5% | 2,400 |
| 2022/10/31 | 2,751 | 2,915 | 2,751 | 2,915 | +164 | +6% | 3,400 |
| 2022/10/28 | 2,806 | 2,856 | 2,745 | 2,751 | -53 | -1.9% | 2,300 |
| 2022/10/27 | 2,835 | 2,858 | 2,804 | 2,804 | -31 | -1.1% | 2,000 |
| 2022/10/26 | 2,839 | 2,867 | 2,835 | 2,835 | -4 | -0.1% | 2,800 |
| 2022/10/25 | 2,830 | 2,865 | 2,830 | 2,839 | +14 | +0.5% | 2,400 |
| 2022/10/24 | 2,827 | 2,832 | 2,796 | 2,825 | +37 | +1.3% | 3,000 |
| 2022/10/21 | 2,765 | 2,788 | 2,765 | 2,788 | +25 | +0.9% | 300 |
| 2022/10/20 | 2,775 | 2,808 | 2,763 | 2,763 | -12 | -0.4% | 2,900 |
| 2022/10/19 | 2,852 | 2,870 | 2,753 | 2,775 | -75 | -2.6% | 5,300 |
| 2022/10/18 | 2,800 | 2,850 | 2,793 | 2,850 | +55 | +2% | 8,500 |
| 2022/10/17 | 2,750 | 2,795 | 2,741 | 2,795 | +80 | +2.9% | 6,300 |
| 2022/10/14 | 2,700 | 2,750 | 2,685 | 2,715 | +29 | +1.1% | 6,300 |
| 2022/10/13 | 2,674 | 2,687 | 2,630 | 2,686 | +24 | +0.9% | 2,600 |
| 2022/10/12 | 2,669 | 2,672 | 2,644 | 2,662 | -14 | -0.5% | 2,000 |
| 2022/10/11 | 2,632 | 2,676 | 2,617 | 2,676 | +53 | +2% | 3,900 |
| 2022/10/07 | 2,631 | 2,651 | 2,616 | 2,623 | -7 | -0.3% | 1,100 |
| 2022/10/06 | 2,600 | 2,670 | 2,590 | 2,630 | +31 | +1.2% | 7,900 |
| 2022/10/05 | 2,626 | 2,626 | 2,580 | 2,599 | +49 | +1.9% | 1,600 |
| 2022/10/04 | 2,564 | 2,636 | 2,550 | 2,550 | +19 | +0.8% | 5,100 |
| 2022/10/03 | 2,520 | 2,570 | 2,520 | 2,531 | +14 | +0.6% | 1,600 |
| 2022/09/30 | 2,523 | 2,523 | 2,480 | 2,517 | +36 | +1.5% | 700 |
| 2022/09/29 | 2,479 | 2,536 | 2,479 | 2,481 | +49 | +2% | 1,800 |
| 2022/09/28 | 2,521 | 2,533 | 2,432 | 2,432 | -98 | -3.9% | 3,500 |
| 2022/09/27 | 2,531 | 2,546 | 2,501 | 2,530 | ±0 | ±0% | 20,100 |
651～
700
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
