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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,328 | 1,386 | 1,300 | 1,372 | +65 | +5% | 61,400 |
2023/12/15 | 1,261 | 1,317 | 1,261 | 1,307 | +46 | +3.6% | 35,600 |
2023/12/14 | 1,242 | 1,298 | 1,242 | 1,261 | +20 | +1.6% | 41,300 |
2023/12/13 | 1,195 | 1,254 | 1,195 | 1,241 | +71 | +6.1% | 43,000 |
2023/12/12 | 1,217 | 1,217 | 1,170 | 1,170 | -47 | -3.9% | 75,900 |
2023/12/11 | 1,226 | 1,257 | 1,217 | 1,217 | -7 | -0.6% | 68,400 |
2023/12/08 | 1,234 | 1,270 | 1,220 | 1,224 | -22 | -1.8% | 69,800 |
2023/12/07 | 1,274 | 1,278 | 1,245 | 1,246 | -54 | -4.2% | 38,400 |
2023/12/06 | 1,274 | 1,304 | 1,266 | 1,300 | +25 | +2% | 31,100 |
2023/12/05 | 1,286 | 1,311 | 1,271 | 1,275 | -28 | -2.1% | 43,400 |
2023/12/04 | 1,300 | 1,313 | 1,270 | 1,303 | -7 | -0.5% | 30,800 |
2023/12/01 | 1,342 | 1,352 | 1,294 | 1,310 | -32 | -2.4% | 38,000 |
2023/11/30 | 1,358 | 1,380 | 1,326 | 1,342 | -16 | -1.2% | 22,800 |
2023/11/29 | 1,362 | 1,390 | 1,321 | 1,358 | -27 | -1.9% | 46,600 |
2023/11/28 | 1,334 | 1,385 | 1,334 | 1,385 | +51 | +3.8% | 35,200 |
2023/11/27 | 1,385 | 1,406 | 1,326 | 1,334 | -62 | -4.4% | 68,000 |
2023/11/24 | 1,419 | 1,436 | 1,387 | 1,396 | -29 | -2% | 36,300 |
2023/11/22 | 1,446 | 1,446 | 1,403 | 1,425 | -21 | -1.5% | 25,200 |
2023/11/21 | 1,419 | 1,464 | 1,400 | 1,446 | +57 | +4.1% | 36,100 |
2023/11/20 | 1,390 | 1,397 | 1,348 | 1,389 | +13 | +0.9% | 67,600 |
2023/11/17 | 1,529 | 1,529 | 1,370 | 1,376 | -153 | -10% | 95,200 |
2023/11/16 | 1,607 | 1,620 | 1,529 | 1,529 | -95 | -5.8% | 38,800 |
2023/11/15 | 1,586 | 1,666 | 1,550 | 1,624 | +85 | +5.5% | 70,500 |
2023/11/14 | 1,630 | 1,667 | 1,533 | 1,539 | -91 | -5.6% | 73,000 |
2023/11/13 | 1,616 | 1,685 | 1,616 | 1,630 | +14 | +0.9% | 102,800 |
2023/11/10 | 1,542 | 1,655 | 1,542 | 1,616 | +73 | +4.7% | 103,600 |
2023/11/09 | 1,661 | 1,705 | 1,541 | 1,543 | -398 | -20.5% | 198,200 |
2023/11/08 | 1,967 | 1,991 | 1,907 | 1,941 | -40 | -2% | 50,100 |
2023/11/07 | 1,955 | 2,004 | 1,945 | 1,981 | ±0 | ±0% | 22,000 |
2023/11/06 | 1,976 | 2,009 | 1,931 | 1,981 | +85 | +4.5% | 30,400 |
2023/11/02 | 1,865 | 1,936 | 1,861 | 1,896 | +43 | +2.3% | 30,500 |
2023/11/01 | 1,807 | 1,853 | 1,790 | 1,853 | +75 | +4.2% | 25,400 |
2023/10/31 | 1,683 | 1,789 | 1,650 | 1,778 | +95 | +5.6% | 27,200 |
2023/10/30 | 1,736 | 1,748 | 1,677 | 1,683 | -60 | -3.4% | 24,700 |
2023/10/27 | 1,753 | 1,759 | 1,726 | 1,743 | -18 | -1% | 36,800 |
2023/10/26 | 1,817 | 1,842 | 1,757 | 1,761 | -94 | -5.1% | 22,400 |
2023/10/25 | 1,840 | 1,899 | 1,835 | 1,855 | +38 | +2.1% | 23,200 |
2023/10/24 | 1,807 | 1,879 | 1,752 | 1,817 | -12 | -0.7% | 36,400 |
2023/10/23 | 1,900 | 1,939 | 1,829 | 1,829 | -75 | -3.9% | 38,900 |
2023/10/20 | 1,900 | 1,936 | 1,861 | 1,904 | -11 | -0.6% | 34,000 |
2023/10/19 | 1,954 | 1,975 | 1,890 | 1,915 | -79 | -4% | 39,600 |
2023/10/18 | 1,991 | 2,007 | 1,969 | 1,994 | +3 | +0.2% | 17,800 |
2023/10/17 | 1,989 | 2,050 | 1,970 | 1,991 | -2 | -0.1% | 61,300 |
2023/10/16 | 2,042 | 2,071 | 1,985 | 1,993 | -84 | -4% | 32,100 |
2023/10/13 | 2,123 | 2,123 | 2,064 | 2,077 | -46 | -2.2% | 22,200 |
2023/10/12 | 2,145 | 2,150 | 2,111 | 2,123 | -27 | -1.3% | 27,200 |
2023/10/11 | 2,255 | 2,255 | 2,150 | 2,150 | -122 | -5.4% | 19,400 |
2023/10/10 | 2,249 | 2,316 | 2,226 | 2,272 | +17 | +0.8% | 14,200 |
2023/10/06 | 2,282 | 2,297 | 2,230 | 2,255 | +2 | +0.1% | 11,400 |
2023/10/05 | 2,237 | 2,289 | 2,211 | 2,253 | +62 | +2.8% | 31,500 |
101~
150
件表示中 / 1495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 | 147,300円 | +24.1% | +31.6% | 0.00% | 18.95倍 | 7.19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 |
フロンティアM | 128,300円 | +29.7% | +26.8% | 3.98% | 15.07倍 | 4.07倍 |
|
経営コンサルやM&A助言、再生支援を展開。投資事業を育成。持分に仏M&A助言会社 |
セラク | 107,000円 | +5.5% | +3.9% | 1.21% | 9.81倍 | 2.04倍 |
|
ITインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
シンメンテHD | 136,800円 | +8.1% | +3.3% | 2.05% | 15.54倍 | 3.72倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
ウィザス | 143,500円 | +3.0% | +12.7% | 4.18% | 10.81倍 | 2.10倍 |
|
近畿地盤の集団指導塾「第一ゼミナール」展開。通信制高校「第一学院」が収益柱に。英語学童も |
市場注目の銘柄
チャート関連のコラム