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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 3,600 | 3,600 | 3,525 | 3,530 | -95 | -2.6% | 700 |
| 2019/04/10 | 3,565 | 3,625 | 3,565 | 3,625 | +60 | +1.7% | 900 |
| 2019/04/09 | 3,565 | 3,565 | 3,565 | 3,565 | - | - | 100 |
| 2019/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/04 | 3,690 | 3,690 | 3,680 | 3,680 | +30 | +0.8% | 500 |
| 2019/04/03 | 3,600 | 3,650 | 3,600 | 3,650 | -15 | -0.4% | 400 |
| 2019/04/02 | 3,465 | 3,665 | 3,465 | 3,665 | +130 | +3.7% | 2,600 |
| 2019/04/01 | 3,745 | 3,745 | 3,535 | 3,535 | -160 | -4.3% | 400 |
| 2019/03/29 | 3,675 | 3,700 | 3,675 | 3,695 | +80 | +2.2% | 400 |
| 2019/03/28 | 3,585 | 3,615 | 3,550 | 3,615 | -40 | -1.1% | 400 |
| 2019/03/27 | 3,670 | 3,700 | 3,530 | 3,655 | -15 | -0.4% | 800 |
| 2019/03/26 | 3,670 | 3,670 | 3,670 | 3,670 | +70 | +1.9% | 200 |
| 2019/03/25 | 3,545 | 3,600 | 3,485 | 3,600 | -140 | -3.7% | 1,000 |
| 2019/03/22 | 3,790 | 3,790 | 3,585 | 3,740 | -5 | -0.1% | 1,100 |
| 2019/03/20 | 3,590 | 3,745 | 3,590 | 3,745 | +155 | +4.3% | 1,000 |
| 2019/03/19 | 3,795 | 3,795 | 3,590 | 3,590 | -85 | -2.3% | 800 |
| 2019/03/18 | 3,790 | 3,790 | 3,675 | 3,675 | -75 | -2% | 1,100 |
| 2019/03/15 | 3,750 | 3,750 | 3,610 | 3,750 | +20 | +0.5% | 1,600 |
| 2019/03/14 | 3,665 | 3,735 | 3,665 | 3,730 | +205 | +5.8% | 1,000 |
| 2019/03/13 | 3,505 | 3,525 | 3,505 | 3,525 | - | - | 300 |
| 2019/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/11 | 3,435 | 3,645 | 3,435 | 3,645 | +150 | +4.3% | 300 |
| 2019/03/08 | 3,685 | 3,685 | 3,495 | 3,495 | -250 | -6.7% | 1,800 |
| 2019/03/07 | 3,745 | 3,745 | 3,500 | 3,745 | +40 | +1.1% | 1,300 |
| 2019/03/06 | 3,705 | 3,705 | 3,705 | 3,705 | - | - | 100 |
| 2019/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/04 | 3,520 | 3,660 | 3,520 | 3,660 | - | - | 300 |
| 2019/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/28 | 3,560 | 3,670 | 3,560 | 3,670 | -30 | -0.8% | 800 |
| 2019/02/27 | 3,550 | 3,720 | 3,490 | 3,700 | +150 | +4.2% | 1,600 |
| 2019/02/26 | 3,435 | 3,550 | 3,400 | 3,550 | +45 | +1.3% | 1,000 |
| 2019/02/25 | 3,395 | 3,510 | 3,395 | 3,505 | +40 | +1.2% | 2,300 |
| 2019/02/22 | 3,390 | 3,470 | 3,390 | 3,465 | -160 | -4.4% | 1,100 |
| 2019/02/21 | 3,650 | 3,650 | 3,505 | 3,625 | +5 | +0.1% | 1,100 |
| 2019/02/20 | 3,595 | 3,670 | 3,595 | 3,620 | -115 | -3.1% | 600 |
| 2019/02/19 | 3,715 | 3,735 | 3,675 | 3,735 | +90 | +2.5% | 700 |
| 2019/02/18 | 3,735 | 3,735 | 3,645 | 3,645 | +35 | +1% | 400 |
| 2019/02/15 | 3,760 | 3,760 | 3,600 | 3,610 | -290 | -7.4% | 2,300 |
| 2019/02/14 | 3,545 | 3,900 | 3,530 | 3,900 | +355 | +10% | 4,100 |
| 2019/02/13 | 3,490 | 3,550 | 3,410 | 3,545 | +50 | +1.4% | 1,500 |
| 2019/02/12 | 3,495 | 3,495 | 3,375 | 3,495 | +80 | +2.3% | 1,500 |
| 2019/02/08 | 3,510 | 3,510 | 3,410 | 3,415 | -100 | -2.8% | 2,000 |
| 2019/02/07 | 3,385 | 3,530 | 3,345 | 3,515 | +80 | +2.3% | 1,000 |
| 2019/02/06 | 3,340 | 3,500 | 3,340 | 3,435 | +95 | +2.8% | 2,200 |
| 2019/02/05 | 3,440 | 3,440 | 3,340 | 3,340 | - | - | 1,100 |
| 2019/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/01 | 3,280 | 3,350 | 3,280 | 3,300 | +20 | +0.6% | 1,300 |
| 2019/01/31 | 3,200 | 3,310 | 3,200 | 3,280 | +80 | +2.5% | 800 |
| 2019/01/30 | 3,320 | 3,325 | 3,200 | 3,200 | -105 | -3.2% | 2,000 |
1501～
1550
件表示中 / 1752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 | 125,600円 | +23.2% | +33.4% | 0.00% | 11.68倍 | 6.10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 |
| アビスト | 325,500円 | +7.0% | -11.6% | 3.13% | 29.44倍 | 1.89倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| フルハシＥＰＯ | 109,800円 | +10.0% | -6.8% | 2.73% | 14.04倍 | 2.27倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| 売れるネＧ | 170,100円 | +118.3% | - | 0.00% | - | 25.41倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＣＤＳ | 181,000円 | +2.8% | +1.5% | 4.09% | 11.67倍 | 1.39倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
市場注目の銘柄
チャート関連のコラム
