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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,497 | 1,497 | 1,450 | 1,451 | -31 | -2.1% | 6,500 |
| 2024/10/04 | 1,524 | 1,530 | 1,482 | 1,482 | -42 | -2.8% | 9,400 |
| 2024/10/03 | 1,527 | 1,570 | 1,524 | 1,524 | -3 | -0.2% | 8,100 |
| 2024/10/02 | 1,610 | 1,620 | 1,527 | 1,527 | -70 | -4.4% | 3,600 |
| 2024/10/01 | 1,549 | 1,597 | 1,535 | 1,597 | +54 | +3.5% | 2,800 |
| 2024/09/30 | 1,592 | 1,630 | 1,541 | 1,543 | -64 | -4% | 14,100 |
| 2024/09/27 | 1,639 | 1,640 | 1,603 | 1,607 | -1 | -0.1% | 5,900 |
| 2024/09/26 | 1,650 | 1,650 | 1,601 | 1,608 | -35 | -2.1% | 3,400 |
| 2024/09/25 | 1,628 | 1,669 | 1,626 | 1,643 | +17 | +1% | 6,300 |
| 2024/09/24 | 1,642 | 1,642 | 1,602 | 1,626 | ±0 | ±0% | 3,200 |
| 2024/09/20 | 1,659 | 1,670 | 1,601 | 1,626 | -21 | -1.3% | 1,700 |
| 2024/09/19 | 1,628 | 1,680 | 1,625 | 1,647 | +19 | +1.2% | 10,700 |
| 2024/09/18 | 1,625 | 1,642 | 1,600 | 1,628 | +43 | +2.7% | 4,700 |
| 2024/09/17 | 1,723 | 1,723 | 1,570 | 1,585 | -98 | -5.8% | 14,200 |
| 2024/09/13 | 1,631 | 1,768 | 1,622 | 1,683 | +52 | +3.2% | 16,600 |
| 2024/09/12 | 1,609 | 1,647 | 1,582 | 1,631 | +49 | +3.1% | 4,400 |
| 2024/09/11 | 1,635 | 1,668 | 1,539 | 1,582 | -27 | -1.7% | 7,900 |
| 2024/09/10 | 1,620 | 1,642 | 1,584 | 1,609 | +14 | +0.9% | 6,400 |
| 2024/09/09 | 1,554 | 1,628 | 1,554 | 1,595 | +41 | +2.6% | 12,500 |
| 2024/09/06 | 1,601 | 1,603 | 1,554 | 1,554 | -38 | -2.4% | 9,400 |
| 2024/09/05 | 1,540 | 1,625 | 1,539 | 1,592 | +50 | +3.2% | 18,700 |
| 2024/09/04 | 1,526 | 1,573 | 1,505 | 1,542 | -32 | -2% | 11,900 |
| 2024/09/03 | 1,502 | 1,585 | 1,502 | 1,574 | +72 | +4.8% | 22,700 |
| 2024/09/02 | 1,490 | 1,531 | 1,483 | 1,502 | +12 | +0.8% | 19,400 |
| 2024/08/30 | 1,447 | 1,507 | 1,435 | 1,490 | +43 | +3% | 11,900 |
| 2024/08/29 | 1,510 | 1,510 | 1,447 | 1,447 | -68 | -4.5% | 6,800 |
| 2024/08/28 | 1,536 | 1,541 | 1,489 | 1,515 | -21 | -1.4% | 9,600 |
| 2024/08/27 | 1,491 | 1,544 | 1,477 | 1,536 | +32 | +2.1% | 26,500 |
| 2024/08/26 | 1,410 | 1,532 | 1,380 | 1,504 | +92 | +6.5% | 22,700 |
| 2024/08/23 | 1,344 | 1,448 | 1,333 | 1,412 | +58 | +4.3% | 25,700 |
| 2024/08/22 | 1,321 | 1,373 | 1,308 | 1,354 | +33 | +2.5% | 20,500 |
| 2024/08/21 | 1,350 | 1,354 | 1,306 | 1,321 | -34 | -2.5% | 8,000 |
| 2024/08/20 | 1,356 | 1,368 | 1,336 | 1,355 | -1 | -0.1% | 13,100 |
| 2024/08/19 | 1,404 | 1,412 | 1,338 | 1,356 | -49 | -3.5% | 15,400 |
| 2024/08/16 | 1,400 | 1,491 | 1,396 | 1,405 | +20 | +1.4% | 20,700 |
| 2024/08/15 | 1,422 | 1,422 | 1,381 | 1,385 | -37 | -2.6% | 9,300 |
| 2024/08/14 | 1,372 | 1,425 | 1,354 | 1,422 | +48 | +3.5% | 56,000 |
| 2024/08/13 | 1,337 | 1,398 | 1,331 | 1,374 | +24 | +1.8% | 20,600 |
| 2024/08/09 | 1,252 | 1,385 | 1,245 | 1,350 | +38 | +2.9% | 43,600 |
| 2024/08/08 | 1,295 | 1,385 | 1,250 | 1,312 | -13 | -1% | 53,500 |
| 2024/08/07 | 1,278 | 1,399 | 1,265 | 1,325 | +47 | +3.7% | 21,100 |
| 2024/08/06 | 1,304 | 1,325 | 1,221 | 1,278 | +60 | +4.9% | 38,700 |
| 2024/08/05 | 1,398 | 1,406 | 1,181 | 1,218 | -263 | -17.8% | 44,900 |
| 2024/08/02 | 1,520 | 1,545 | 1,426 | 1,481 | -110 | -6.9% | 42,900 |
| 2024/08/01 | 1,615 | 1,616 | 1,568 | 1,591 | -24 | -1.5% | 11,500 |
| 2024/07/31 | 1,637 | 1,637 | 1,579 | 1,615 | -30 | -1.8% | 11,000 |
| 2024/07/30 | 1,673 | 1,677 | 1,631 | 1,645 | -33 | -2% | 4,600 |
| 2024/07/29 | 1,622 | 1,678 | 1,616 | 1,678 | +74 | +4.6% | 3,600 |
| 2024/07/26 | 1,626 | 1,626 | 1,602 | 1,604 | -23 | -1.4% | 2,200 |
| 2024/07/25 | 1,591 | 1,635 | 1,583 | 1,627 | +36 | +2.3% | 12,100 |
201～
250
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
