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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 1,708 | 1,720 | 1,691 | 1,702 | -7 | -0.4% | 1,100 |
| 2021/06/30 | 1,705 | 1,762 | 1,705 | 1,709 | +4 | +0.2% | 1,000 |
| 2021/06/29 | 1,770 | 1,772 | 1,680 | 1,705 | -49 | -2.8% | 3,700 |
| 2021/06/28 | 1,695 | 1,755 | 1,689 | 1,754 | +80 | +4.8% | 7,500 |
| 2021/06/25 | 1,600 | 1,687 | 1,600 | 1,674 | +75 | +4.7% | 7,500 |
| 2021/06/24 | 1,526 | 1,599 | 1,526 | 1,599 | +79 | +5.2% | 2,300 |
| 2021/06/23 | 1,563 | 1,570 | 1,511 | 1,520 | -61 | -3.9% | 3,700 |
| 2021/06/22 | 1,600 | 1,629 | 1,581 | 1,581 | +7 | +0.4% | 6,400 |
| 2021/06/21 | 1,498 | 1,658 | 1,498 | 1,574 | +104 | +7.1% | 15,800 |
| 2021/06/18 | 1,528 | 1,530 | 1,440 | 1,470 | -56 | -3.7% | 4,400 |
| 2021/06/17 | 1,582 | 1,582 | 1,526 | 1,526 | -30 | -1.9% | 4,900 |
| 2021/06/16 | 1,556 | 1,576 | 1,556 | 1,556 | -10 | -0.6% | 500 |
| 2021/06/15 | 1,582 | 1,585 | 1,560 | 1,566 | -19 | -1.2% | 3,500 |
| 2021/06/14 | 1,590 | 1,605 | 1,582 | 1,585 | -4 | -0.3% | 1,900 |
| 2021/06/11 | 1,593 | 1,614 | 1,581 | 1,589 | -4 | -0.3% | 1,700 |
| 2021/06/10 | 1,617 | 1,617 | 1,593 | 1,593 | -24 | -1.5% | 1,900 |
| 2021/06/09 | 1,619 | 1,619 | 1,600 | 1,617 | -2 | -0.1% | 2,700 |
| 2021/06/08 | 1,620 | 1,620 | 1,600 | 1,619 | -1 | -0.1% | 1,900 |
| 2021/06/07 | 1,601 | 1,650 | 1,601 | 1,620 | +20 | +1.3% | 3,100 |
| 2021/06/04 | 1,610 | 1,610 | 1,565 | 1,600 | -14 | -0.9% | 2,700 |
| 2021/06/03 | 1,670 | 1,670 | 1,605 | 1,614 | -56 | -3.4% | 5,400 |
| 2021/06/02 | 1,750 | 1,750 | 1,656 | 1,670 | -51 | -3% | 8,300 |
| 2021/06/01 | 1,563 | 1,744 | 1,563 | 1,721 | +158 | +10.1% | 16,200 |
| 2021/05/31 | 1,470 | 1,563 | 1,470 | 1,563 | +93 | +6.3% | 13,800 |
| 2021/05/28 | 1,450 | 1,540 | 1,442 | 1,470 | -1,430 | -49.3% | 7,000 |
| 2021/05/27 | 2,865 | 2,935 | 2,865 | 2,900 | +35 | +1.2% | 3,200 |
| 2021/05/26 | 2,885 | 2,936 | 2,850 | 2,865 | -21 | -0.7% | 5,100 |
| 2021/05/25 | 2,871 | 2,900 | 2,864 | 2,886 | +4 | +0.1% | 4,200 |
| 2021/05/24 | 2,984 | 2,984 | 2,878 | 2,882 | -102 | -3.4% | 1,200 |
| 2021/05/21 | 2,890 | 2,984 | 2,890 | 2,984 | +95 | +3.3% | 2,300 |
| 2021/05/20 | 2,865 | 2,900 | 2,845 | 2,889 | +13 | +0.5% | 3,100 |
| 2021/05/19 | 2,909 | 2,960 | 2,876 | 2,876 | -121 | -4% | 3,300 |
| 2021/05/18 | 2,995 | 3,005 | 2,894 | 2,997 | -28 | -0.9% | 11,600 |
| 2021/05/17 | 3,155 | 3,155 | 3,005 | 3,025 | -225 | -6.9% | 6,100 |
| 2021/05/14 | 3,425 | 3,425 | 3,250 | 3,250 | -175 | -5.1% | 2,800 |
| 2021/05/13 | 3,475 | 3,545 | 3,390 | 3,425 | -120 | -3.4% | 5,400 |
| 2021/05/12 | 3,960 | 4,380 | 3,480 | 3,545 | -345 | -8.9% | 36,700 |
| 2021/05/11 | 3,980 | 3,980 | 3,890 | 3,890 | -50 | -1.3% | 5,100 |
| 2021/05/10 | 3,920 | 3,970 | 3,885 | 3,940 | +10 | +0.3% | 4,300 |
| 2021/05/07 | 3,915 | 3,965 | 3,880 | 3,930 | +35 | +0.9% | 1,200 |
| 2021/05/06 | 3,830 | 3,895 | 3,830 | 3,895 | +65 | +1.7% | 900 |
| 2021/04/30 | 3,980 | 3,990 | 3,830 | 3,830 | -80 | -2% | 2,600 |
| 2021/04/28 | 3,930 | 3,945 | 3,900 | 3,910 | -100 | -2.5% | 1,500 |
| 2021/04/27 | 4,095 | 4,095 | 3,990 | 4,010 | -95 | -2.3% | 2,600 |
| 2021/04/26 | 4,055 | 4,175 | 3,905 | 4,105 | -90 | -2.1% | 7,700 |
| 2021/04/23 | 4,160 | 4,220 | 4,085 | 4,195 | -275 | -6.2% | 7,400 |
| 2021/04/22 | 4,270 | 4,600 | 4,160 | 4,470 | +405 | +10% | 46,100 |
| 2021/04/21 | 3,685 | 4,065 | 3,650 | 4,065 | +700 | +20.8% | 35,800 |
| 2021/04/20 | 3,400 | 3,400 | 3,360 | 3,365 | -100 | -2.9% | 3,900 |
| 2021/04/19 | 3,415 | 3,465 | 3,405 | 3,465 | +50 | +1.5% | 1,900 |
1001～
1050
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 | 139,900円 | +23.2% | +33.4% | 0.00% | 13.01倍 | 6.80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 | 93,100円 | +16.0% | +13.1% | 0.54% | 35.55倍 | 0.93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 | 73,900円 | +12.6% | -42.9% | 1.35% | 10.70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 | 215,000円 | +30.1% | +51.5% | 0.00% | 29.80倍 | 7.41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
