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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,322 | 1,356 | 1,290 | 1,356 | +48 | +3.7% | 20,900 |
| 2025/05/21 | 1,285 | 1,308 | 1,284 | 1,308 | +23 | +1.8% | 10,700 |
| 2025/05/20 | 1,284 | 1,302 | 1,284 | 1,285 | ±0 | ±0% | 7,100 |
| 2025/05/19 | 1,303 | 1,307 | 1,282 | 1,285 | -43 | -3.2% | 22,300 |
| 2025/05/16 | 1,441 | 1,460 | 1,297 | 1,328 | -141 | -9.6% | 92,500 |
| 2025/05/15 | 1,355 | 1,469 | 1,291 | 1,469 | -46 | -3% | 97,000 |
| 2025/05/14 | 1,488 | 1,515 | 1,475 | 1,515 | +20 | +1.3% | 19,000 |
| 2025/05/13 | 1,515 | 1,515 | 1,488 | 1,495 | ±0 | ±0% | 8,000 |
| 2025/05/12 | 1,494 | 1,509 | 1,462 | 1,495 | -2 | -0.1% | 19,300 |
| 2025/05/09 | 1,506 | 1,539 | 1,485 | 1,497 | -1 | -0.1% | 11,200 |
| 2025/05/08 | 1,438 | 1,519 | 1,438 | 1,498 | +61 | +4.2% | 10,400 |
| 2025/05/07 | 1,414 | 1,437 | 1,412 | 1,437 | +30 | +2.1% | 3,200 |
| 2025/05/02 | 1,395 | 1,419 | 1,374 | 1,407 | +12 | +0.9% | 5,500 |
| 2025/05/01 | 1,376 | 1,400 | 1,362 | 1,395 | +37 | +2.7% | 8,700 |
| 2025/04/30 | 1,353 | 1,390 | 1,351 | 1,358 | +3 | +0.2% | 5,100 |
| 2025/04/28 | 1,356 | 1,371 | 1,350 | 1,355 | -1 | -0.1% | 2,300 |
| 2025/04/25 | 1,351 | 1,377 | 1,345 | 1,356 | -8 | -0.6% | 3,300 |
| 2025/04/24 | 1,368 | 1,368 | 1,334 | 1,364 | +26 | +1.9% | 1,100 |
| 2025/04/23 | 1,352 | 1,361 | 1,338 | 1,338 | +7 | +0.5% | 2,800 |
| 2025/04/22 | 1,373 | 1,374 | 1,331 | 1,331 | -42 | -3.1% | 4,300 |
| 2025/04/21 | 1,361 | 1,373 | 1,361 | 1,373 | +27 | +2% | 3,700 |
| 2025/04/18 | 1,315 | 1,370 | 1,315 | 1,346 | +49 | +3.8% | 8,500 |
| 2025/04/17 | 1,291 | 1,311 | 1,287 | 1,297 | +6 | +0.5% | 3,000 |
| 2025/04/16 | 1,319 | 1,335 | 1,291 | 1,291 | -9 | -0.7% | 6,900 |
| 2025/04/15 | 1,279 | 1,318 | 1,261 | 1,300 | +42 | +3.3% | 10,700 |
| 2025/04/14 | 1,268 | 1,286 | 1,253 | 1,258 | +18 | +1.5% | 11,000 |
| 2025/04/11 | 1,202 | 1,260 | 1,152 | 1,240 | +7 | +0.6% | 11,700 |
| 2025/04/10 | 1,291 | 1,293 | 1,212 | 1,233 | +32 | +2.7% | 18,600 |
| 2025/04/09 | 1,231 | 1,234 | 1,190 | 1,201 | -60 | -4.8% | 13,000 |
| 2025/04/08 | 1,244 | 1,275 | 1,229 | 1,261 | +61 | +5.1% | 16,500 |
| 2025/04/07 | 1,200 | 1,272 | 1,148 | 1,200 | -139 | -10.4% | 28,500 |
| 2025/04/04 | 1,369 | 1,378 | 1,286 | 1,339 | -60 | -4.3% | 35,500 |
| 2025/04/03 | 1,324 | 1,410 | 1,320 | 1,399 | -8 | -0.6% | 15,000 |
| 2025/04/02 | 1,376 | 1,450 | 1,375 | 1,407 | +32 | +2.3% | 16,400 |
| 2025/04/01 | 1,425 | 1,446 | 1,375 | 1,375 | -51 | -3.6% | 18,500 |
| 2025/03/31 | 1,438 | 1,450 | 1,417 | 1,426 | -34 | -2.3% | 8,500 |
| 2025/03/28 | 1,470 | 1,489 | 1,458 | 1,460 | -18 | -1.2% | 5,500 |
| 2025/03/27 | 1,450 | 1,497 | 1,445 | 1,478 | +29 | +2% | 13,800 |
| 2025/03/26 | 1,451 | 1,466 | 1,449 | 1,449 | -4 | -0.3% | 2,400 |
| 2025/03/25 | 1,437 | 1,469 | 1,431 | 1,453 | +17 | +1.2% | 2,700 |
| 2025/03/24 | 1,430 | 1,478 | 1,430 | 1,436 | +14 | +1% | 15,400 |
| 2025/03/21 | 1,451 | 1,467 | 1,422 | 1,422 | -4 | -0.3% | 7,700 |
| 2025/03/19 | 1,440 | 1,480 | 1,420 | 1,426 | +16 | +1.1% | 11,300 |
| 2025/03/18 | 1,438 | 1,438 | 1,410 | 1,410 | -5 | -0.4% | 3,200 |
| 2025/03/17 | 1,410 | 1,439 | 1,407 | 1,415 | +13 | +0.9% | 3,000 |
| 2025/03/14 | 1,422 | 1,430 | 1,393 | 1,402 | +7 | +0.5% | 8,000 |
| 2025/03/13 | 1,400 | 1,414 | 1,395 | 1,395 | +1 | +0.1% | 2,300 |
| 2025/03/12 | 1,409 | 1,410 | 1,391 | 1,394 | -29 | -2% | 3,400 |
| 2025/03/11 | 1,371 | 1,423 | 1,349 | 1,423 | +38 | +2.7% | 8,400 |
| 2025/03/10 | 1,405 | 1,414 | 1,375 | 1,385 | -20 | -1.4% | 5,900 |
51～
100
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
