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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 3,365 | 3,365 | 3,250 | 3,250 | -30 | -0.9% | 800 |
| 2019/01/10 | 3,320 | 3,320 | 3,210 | 3,280 | -30 | -0.9% | 4,100 |
| 2019/01/09 | 3,335 | 3,410 | 3,310 | 3,310 | -165 | -4.7% | 2,700 |
| 2019/01/08 | 3,290 | 3,490 | 3,290 | 3,475 | +190 | +5.8% | 1,000 |
| 2019/01/07 | 3,140 | 3,285 | 3,140 | 3,285 | +150 | +4.8% | 700 |
| 2019/01/04 | 2,999 | 3,175 | 2,999 | 3,135 | +135 | +4.5% | 1,100 |
| 2018/12/28 | 2,830 | 3,000 | 2,830 | 3,000 | +70 | +2.4% | 1,900 |
| 2018/12/27 | 2,989 | 3,050 | 2,845 | 2,930 | +241 | +9% | 8,700 |
| 2018/12/26 | 3,140 | 3,140 | 2,689 | 2,689 | -211 | -7.3% | 3,500 |
| 2018/12/25 | 2,995 | 2,995 | 2,728 | 2,900 | -310 | -9.7% | 30,000 |
| 2018/12/21 | 3,415 | 3,415 | 3,155 | 3,210 | -380 | -10.6% | 26,600 |
| 2018/12/20 | 3,700 | 3,700 | 3,550 | 3,590 | -110 | -3% | 2,800 |
| 2018/12/19 | 3,700 | 3,710 | 3,640 | 3,700 | -15 | -0.4% | 2,500 |
| 2018/12/18 | 3,630 | 3,715 | 3,630 | 3,715 | +15 | +0.4% | 8,800 |
| 2018/12/17 | 3,870 | 3,870 | 3,700 | 3,700 | -100 | -2.6% | 2,000 |
| 2018/12/14 | 3,995 | 3,995 | 3,780 | 3,800 | -5 | -0.1% | 2,700 |
| 2018/12/13 | 3,770 | 3,895 | 3,700 | 3,805 | +80 | +2.1% | 2,400 |
| 2018/12/12 | 3,700 | 3,770 | 3,700 | 3,725 | -45 | -1.2% | 1,100 |
| 2018/12/11 | 3,990 | 3,990 | 3,770 | 3,770 | -80 | -2.1% | 1,600 |
| 2018/12/10 | 3,795 | 3,850 | 3,780 | 3,850 | -15 | -0.4% | 400 |
| 2018/12/07 | 3,930 | 3,985 | 3,825 | 3,865 | -35 | -0.9% | 1,800 |
| 2018/12/06 | 3,900 | 3,910 | 3,890 | 3,900 | ±0 | ±0% | 4,200 |
| 2018/12/05 | 3,900 | 3,930 | 3,900 | 3,900 | +65 | +1.7% | 3,200 |
| 2018/12/04 | 3,850 | 3,875 | 3,825 | 3,835 | -15 | -0.4% | 1,800 |
| 2018/12/03 | 3,875 | 3,935 | 3,830 | 3,850 | +45 | +1.2% | 1,500 |
| 2018/11/30 | 3,945 | 3,950 | 3,800 | 3,805 | -10 | -0.3% | 5,000 |
| 2018/11/29 | 3,805 | 3,885 | 3,795 | 3,815 | +55 | +1.5% | 2,800 |
| 2018/11/28 | 3,715 | 3,765 | 3,700 | 3,760 | -25 | -0.7% | 1,900 |
| 2018/11/27 | 3,700 | 3,890 | 3,700 | 3,785 | +245 | +6.9% | 2,000 |
| 2018/11/26 | 3,470 | 3,540 | 3,470 | 3,540 | +30 | +0.9% | 400 |
| 2018/11/22 | 3,575 | 3,575 | 3,415 | 3,510 | -65 | -1.8% | 900 |
| 2018/11/21 | 3,540 | 3,600 | 3,535 | 3,575 | +105 | +3% | 1,700 |
| 2018/11/20 | 3,590 | 3,590 | 3,470 | 3,470 | -145 | -4% | 1,400 |
| 2018/11/19 | 3,555 | 3,615 | 3,515 | 3,615 | +60 | +1.7% | 1,600 |
| 2018/11/16 | 3,750 | 3,750 | 3,505 | 3,555 | -240 | -6.3% | 6,400 |
| 2018/11/15 | 3,980 | 3,980 | 3,795 | 3,795 | -135 | -3.4% | 2,500 |
| 2018/11/14 | 4,020 | 4,150 | 3,900 | 3,930 | -160 | -3.9% | 20,900 |
| 2018/11/13 | 3,855 | 4,100 | 3,820 | 4,090 | +90 | +2.3% | 3,600 |
| 2018/11/12 | 4,000 | 4,000 | 3,935 | 4,000 | -55 | -1.4% | 500 |
| 2018/11/09 | 4,060 | 4,060 | 3,940 | 4,055 | +25 | +0.6% | 3,500 |
| 2018/11/08 | 4,000 | 4,075 | 4,000 | 4,030 | +80 | +2% | 2,500 |
| 2018/11/07 | 3,995 | 3,995 | 3,925 | 3,950 | +85 | +2.2% | 1,900 |
| 2018/11/06 | 3,915 | 3,935 | 3,775 | 3,865 | -70 | -1.8% | 6,200 |
| 2018/11/05 | 3,965 | 3,965 | 3,870 | 3,935 | +85 | +2.2% | 1,700 |
| 2018/11/02 | 3,860 | 3,995 | 3,835 | 3,850 | +60 | +1.6% | 900 |
| 2018/11/01 | 3,960 | 3,965 | 3,790 | 3,790 | -190 | -4.8% | 1,400 |
| 2018/10/31 | 3,975 | 4,000 | 3,920 | 3,980 | +215 | +5.7% | 1,700 |
| 2018/10/30 | 3,815 | 3,885 | 3,765 | 3,765 | -50 | -1.3% | 1,300 |
| 2018/10/29 | 4,000 | 4,085 | 3,775 | 3,815 | +195 | +5.4% | 12,200 |
| 2018/10/26 | 3,850 | 3,945 | 3,310 | 3,620 | -230 | -6% | 6,400 |
1601～
1650
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
