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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 4,000 | 4,000 | 3,720 | 3,850 | -215 | -5.3% | 3,300 |
| 2018/10/24 | 4,100 | 4,115 | 4,000 | 4,065 | +25 | +0.6% | 2,200 |
| 2018/10/23 | 3,710 | 4,130 | 3,700 | 4,040 | +400 | +11% | 15,000 |
| 2018/10/22 | 3,770 | 3,770 | 3,525 | 3,640 | -200 | -5.2% | 9,500 |
| 2018/10/19 | 3,905 | 3,905 | 3,835 | 3,840 | -65 | -1.7% | 800 |
| 2018/10/18 | 4,005 | 4,005 | 3,890 | 3,905 | -100 | -2.5% | 1,600 |
| 2018/10/17 | 3,970 | 4,050 | 3,950 | 4,005 | +100 | +2.6% | 9,800 |
| 2018/10/16 | 3,870 | 3,975 | 3,770 | 3,905 | +35 | +0.9% | 3,000 |
| 2018/10/15 | 3,950 | 3,950 | 3,855 | 3,870 | -10 | -0.3% | 2,200 |
| 2018/10/12 | 3,800 | 3,975 | 3,800 | 3,880 | +25 | +0.6% | 3,600 |
| 2018/10/11 | 3,740 | 3,870 | 3,700 | 3,855 | -155 | -3.9% | 33,600 |
| 2018/10/10 | 3,935 | 4,050 | 3,855 | 4,010 | +75 | +1.9% | 5,900 |
| 2018/10/09 | 4,080 | 4,080 | 3,935 | 3,935 | -215 | -5.2% | 3,400 |
| 2018/10/05 | 3,995 | 4,170 | 3,995 | 4,150 | +215 | +5.5% | 2,700 |
| 2018/10/04 | 4,090 | 4,100 | 3,935 | 3,935 | -155 | -3.8% | 20,700 |
| 2018/10/03 | 4,100 | 4,155 | 4,000 | 4,090 | -45 | -1.1% | 10,200 |
| 2018/10/02 | 4,415 | 4,415 | 4,090 | 4,135 | -345 | -7.7% | 10,600 |
| 2018/10/01 | 4,440 | 4,595 | 4,440 | 4,480 | +80 | +1.8% | 8,600 |
| 2018/09/28 | 4,415 | 4,840 | 4,335 | 4,400 | +40 | +0.9% | 15,700 |
| 2018/09/27 | 4,785 | 4,800 | 4,360 | 4,360 | -380 | -8% | 11,200 |
| 2018/09/26 | 4,730 | 4,760 | 4,505 | 4,740 | +25 | +0.5% | 5,200 |
| 2018/09/25 | 4,500 | 4,715 | 4,365 | 4,715 | +260 | +5.8% | 9,900 |
| 2018/09/21 | 4,300 | 4,455 | 4,255 | 4,455 | +205 | +4.8% | 7,800 |
| 2018/09/20 | 4,145 | 4,290 | 4,115 | 4,250 | +35 | +0.8% | 5,500 |
| 2018/09/19 | 4,390 | 4,390 | 4,170 | 4,215 | -105 | -2.4% | 9,600 |
| 2018/09/18 | 4,140 | 4,330 | 4,000 | 4,320 | +110 | +2.6% | 12,500 |
| 2018/09/14 | 4,190 | 4,275 | 4,130 | 4,210 | +150 | +3.7% | 10,600 |
| 2018/09/13 | 3,810 | 4,215 | 3,805 | 4,060 | +270 | +7.1% | 19,200 |
| 2018/09/12 | 3,750 | 3,825 | 3,720 | 3,790 | +90 | +2.4% | 7,300 |
| 2018/09/11 | 3,710 | 3,735 | 3,695 | 3,700 | -5 | -0.1% | 6,600 |
| 2018/09/10 | 3,780 | 3,795 | 3,700 | 3,705 | -55 | -1.5% | 5,700 |
| 2018/09/07 | 3,700 | 3,765 | 3,700 | 3,760 | +60 | +1.6% | 5,800 |
| 2018/09/06 | 3,785 | 3,785 | 3,700 | 3,700 | -15 | -0.4% | 4,700 |
| 2018/09/05 | 3,935 | 3,940 | 3,700 | 3,715 | -150 | -3.9% | 10,800 |
| 2018/09/04 | 3,750 | 3,900 | 3,710 | 3,865 | +150 | +4% | 14,200 |
| 2018/09/03 | 3,720 | 3,775 | 3,410 | 3,715 | ±0 | ±0% | 11,500 |
| 2018/08/31 | 3,700 | 3,835 | 3,690 | 3,715 | +100 | +2.8% | 20,000 |
| 2018/08/30 | 3,610 | 3,645 | 3,600 | 3,615 | +35 | +1% | 10,500 |
| 2018/08/29 | 3,500 | 3,605 | 3,500 | 3,580 | +215 | +6.4% | 15,100 |
| 2018/08/28 | 3,570 | 3,660 | 3,360 | 3,365 | -220 | -6.1% | 21,000 |
| 2018/08/27 | 3,835 | 3,955 | 3,470 | 3,585 | +310 | +9.5% | 72,000 |
| 2018/08/24 | 3,185 | 3,360 | 3,185 | 3,275 | +20 | +0.6% | 6,500 |
| 2018/08/23 | 3,125 | 3,370 | 3,125 | 3,255 | +130 | +4.2% | 5,300 |
| 2018/08/22 | 2,985 | 3,190 | 2,926 | 3,125 | +70 | +2.3% | 6,800 |
| 2018/08/21 | 3,000 | 3,080 | 3,000 | 3,055 | ±0 | ±0% | 7,600 |
| 2018/08/20 | 3,210 | 3,210 | 3,035 | 3,055 | -230 | -7% | 7,800 |
| 2018/08/17 | 3,360 | 3,395 | 3,200 | 3,285 | -70 | -2.1% | 8,100 |
| 2018/08/16 | 3,410 | 3,560 | 3,300 | 3,355 | -175 | -5% | 8,600 |
| 2018/08/15 | 3,700 | 3,700 | 3,420 | 3,530 | +15 | +0.4% | 7,500 |
| 2018/08/14 | 3,450 | 3,675 | 3,430 | 3,515 | +95 | +2.8% | 8,800 |
1651～
1700
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
