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 |
|---|---|---|---|---|---|---|---|
| 2019/03/27 | 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 |
| 2019/01/29 | 3,440 | 3,440 | 3,300 | 3,305 | -135 | -3.9% | 900 |
| 2019/01/28 | 3,360 | 3,465 | 3,290 | 3,440 | +50 | +1.5% | 2,000 |
| 2019/01/25 | 3,455 | 3,455 | 3,335 | 3,390 | +5 | +0.1% | 1,000 |
| 2019/01/24 | 3,325 | 3,385 | 3,325 | 3,385 | +65 | +2% | 900 |
| 2019/01/23 | 3,335 | 3,415 | 3,230 | 3,320 | -85 | -2.5% | 2,000 |
| 2019/01/22 | 3,140 | 3,600 | 3,100 | 3,405 | +265 | +8.4% | 6,000 |
| 2019/01/21 | 3,135 | 3,215 | 3,135 | 3,140 | +5 | +0.2% | 1,900 |
| 2019/01/18 | 3,235 | 3,270 | 3,125 | 3,135 | -30 | -0.9% | 1,300 |
| 2019/01/17 | 3,110 | 3,260 | 3,100 | 3,165 | -85 | -2.6% | 1,600 |
| 2019/01/16 | 3,240 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 300 |
| 2019/01/15 | 3,110 | 3,240 | 3,110 | 3,240 | -10 | -0.3% | 1,000 |
1551～
1600
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
