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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,512 | 1,525 | 1,498 | 1,498 | -2 | -0.1% | 16,600 |
| 2024/12/17 | 1,497 | 1,525 | 1,486 | 1,500 | +9 | +0.6% | 15,600 |
| 2024/12/16 | 1,520 | 1,522 | 1,473 | 1,491 | -19 | -1.3% | 15,800 |
| 2024/12/13 | 1,503 | 1,517 | 1,475 | 1,510 | +28 | +1.9% | 12,300 |
| 2024/12/12 | 1,441 | 1,496 | 1,441 | 1,482 | +41 | +2.8% | 13,400 |
| 2024/12/11 | 1,468 | 1,479 | 1,434 | 1,441 | -13 | -0.9% | 4,800 |
| 2024/12/10 | 1,419 | 1,459 | 1,419 | 1,454 | +34 | +2.4% | 2,400 |
| 2024/12/09 | 1,416 | 1,440 | 1,403 | 1,420 | +4 | +0.3% | 2,700 |
| 2024/12/06 | 1,455 | 1,455 | 1,397 | 1,416 | -20 | -1.4% | 2,300 |
| 2024/12/05 | 1,426 | 1,437 | 1,394 | 1,436 | +18 | +1.3% | 4,300 |
| 2024/12/04 | 1,421 | 1,444 | 1,392 | 1,418 | -3 | -0.2% | 1,300 |
| 2024/12/03 | 1,420 | 1,435 | 1,394 | 1,421 | +8 | +0.6% | 14,800 |
| 2024/12/02 | 1,430 | 1,434 | 1,410 | 1,413 | -17 | -1.2% | 3,700 |
| 2024/11/29 | 1,457 | 1,457 | 1,430 | 1,430 | +1 | +0.1% | 1,900 |
| 2024/11/28 | 1,429 | 1,450 | 1,419 | 1,429 | -16 | -1.1% | 4,500 |
| 2024/11/27 | 1,444 | 1,458 | 1,401 | 1,445 | ±0 | ±0% | 2,400 |
| 2024/11/26 | 1,465 | 1,465 | 1,420 | 1,445 | -25 | -1.7% | 3,900 |
| 2024/11/25 | 1,461 | 1,470 | 1,410 | 1,470 | +9 | +0.6% | 4,900 |
| 2024/11/22 | 1,410 | 1,485 | 1,410 | 1,461 | +81 | +5.9% | 17,500 |
| 2024/11/21 | 1,340 | 1,412 | 1,326 | 1,380 | +37 | +2.8% | 21,100 |
| 2024/11/20 | 1,368 | 1,368 | 1,341 | 1,343 | -27 | -2% | 9,600 |
| 2024/11/19 | 1,346 | 1,374 | 1,335 | 1,370 | +24 | +1.8% | 7,500 |
| 2024/11/18 | 1,352 | 1,377 | 1,334 | 1,346 | -30 | -2.2% | 15,400 |
| 2024/11/15 | 1,415 | 1,415 | 1,360 | 1,376 | -42 | -3% | 18,600 |
| 2024/11/14 | 1,445 | 1,445 | 1,408 | 1,418 | -12 | -0.8% | 25,400 |
| 2024/11/13 | 1,381 | 1,477 | 1,354 | 1,430 | +140 | +10.9% | 65,100 |
| 2024/11/12 | 1,257 | 1,306 | 1,225 | 1,290 | +34 | +2.7% | 21,800 |
| 2024/11/11 | 1,265 | 1,270 | 1,230 | 1,256 | -3 | -0.2% | 8,200 |
| 2024/11/08 | 1,269 | 1,269 | 1,231 | 1,259 | -10 | -0.8% | 3,300 |
| 2024/11/07 | 1,272 | 1,293 | 1,232 | 1,269 | -12 | -0.9% | 10,400 |
| 2024/11/06 | 1,250 | 1,287 | 1,246 | 1,281 | +32 | +2.6% | 2,700 |
| 2024/11/05 | 1,289 | 1,289 | 1,249 | 1,249 | -12 | -1% | 1,400 |
| 2024/11/01 | 1,268 | 1,268 | 1,238 | 1,261 | -16 | -1.3% | 4,700 |
| 2024/10/31 | 1,242 | 1,290 | 1,230 | 1,277 | +25 | +2% | 13,900 |
| 2024/10/30 | 1,262 | 1,287 | 1,226 | 1,252 | -9 | -0.7% | 9,200 |
| 2024/10/29 | 1,245 | 1,261 | 1,230 | 1,261 | -14 | -1.1% | 4,600 |
| 2024/10/28 | 1,228 | 1,275 | 1,217 | 1,275 | +47 | +3.8% | 4,100 |
| 2024/10/25 | 1,249 | 1,249 | 1,205 | 1,228 | +8 | +0.7% | 9,100 |
| 2024/10/24 | 1,254 | 1,279 | 1,220 | 1,220 | -34 | -2.7% | 7,900 |
| 2024/10/23 | 1,305 | 1,305 | 1,252 | 1,254 | -54 | -4.1% | 10,600 |
| 2024/10/22 | 1,335 | 1,335 | 1,275 | 1,308 | +3 | +0.2% | 9,100 |
| 2024/10/21 | 1,314 | 1,321 | 1,282 | 1,305 | -9 | -0.7% | 9,600 |
| 2024/10/18 | 1,325 | 1,325 | 1,285 | 1,314 | +5 | +0.4% | 9,500 |
| 2024/10/17 | 1,413 | 1,413 | 1,250 | 1,309 | -104 | -7.4% | 49,400 |
| 2024/10/16 | 1,436 | 1,436 | 1,413 | 1,413 | +2 | +0.1% | 600 |
| 2024/10/15 | 1,451 | 1,451 | 1,411 | 1,411 | -33 | -2.3% | 3,400 |
| 2024/10/11 | 1,479 | 1,493 | 1,414 | 1,444 | -5 | -0.3% | 5,600 |
| 2024/10/10 | 1,445 | 1,475 | 1,410 | 1,449 | +34 | +2.4% | 3,600 |
| 2024/10/09 | 1,440 | 1,466 | 1,412 | 1,415 | -11 | -0.8% | 7,700 |
| 2024/10/08 | 1,452 | 1,482 | 1,407 | 1,426 | -25 | -1.7% | 8,000 |
151～
200
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
