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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,614 | 1,639 | 1,591 | 1,591 | -30 | -1.9% | 2,800 |
| 2024/07/23 | 1,587 | 1,657 | 1,587 | 1,621 | +31 | +1.9% | 8,300 |
| 2024/07/22 | 1,607 | 1,647 | 1,560 | 1,590 | -14 | -0.9% | 8,500 |
| 2024/07/19 | 1,666 | 1,666 | 1,591 | 1,604 | -62 | -3.7% | 12,100 |
| 2024/07/18 | 1,721 | 1,721 | 1,658 | 1,666 | -60 | -3.5% | 13,800 |
| 2024/07/17 | 1,776 | 1,776 | 1,702 | 1,726 | -36 | -2% | 14,400 |
| 2024/07/16 | 1,730 | 1,780 | 1,727 | 1,762 | +72 | +4.3% | 36,400 |
| 2024/07/12 | 1,599 | 1,730 | 1,590 | 1,690 | +89 | +5.6% | 20,500 |
| 2024/07/11 | 1,579 | 1,601 | 1,567 | 1,601 | +28 | +1.8% | 9,700 |
| 2024/07/10 | 1,593 | 1,598 | 1,572 | 1,573 | -20 | -1.3% | 10,100 |
| 2024/07/09 | 1,613 | 1,627 | 1,593 | 1,593 | -20 | -1.2% | 7,300 |
| 2024/07/08 | 1,594 | 1,646 | 1,587 | 1,613 | +17 | +1.1% | 9,900 |
| 2024/07/05 | 1,604 | 1,618 | 1,567 | 1,596 | -8 | -0.5% | 27,600 |
| 2024/07/04 | 1,603 | 1,634 | 1,595 | 1,604 | +18 | +1.1% | 17,400 |
| 2024/07/03 | 1,610 | 1,630 | 1,586 | 1,586 | +1 | +0.1% | 10,800 |
| 2024/07/02 | 1,653 | 1,653 | 1,581 | 1,585 | -68 | -4.1% | 31,900 |
| 2024/07/01 | 1,760 | 1,760 | 1,646 | 1,653 | -86 | -4.9% | 30,100 |
| 2024/06/28 | 1,792 | 1,803 | 1,714 | 1,739 | -93 | -5.1% | 24,600 |
| 2024/06/27 | 1,720 | 1,888 | 1,720 | 1,832 | +115 | +6.7% | 44,300 |
| 2024/06/26 | 1,755 | 1,784 | 1,713 | 1,717 | -43 | -2.4% | 27,000 |
| 2024/06/25 | 1,755 | 1,784 | 1,709 | 1,760 | -34 | -1.9% | 32,100 |
| 2024/06/24 | 1,699 | 1,812 | 1,674 | 1,794 | +159 | +9.7% | 70,800 |
| 2024/06/21 | 1,627 | 1,662 | 1,614 | 1,635 | +25 | +1.6% | 25,700 |
| 2024/06/20 | 1,603 | 1,630 | 1,586 | 1,610 | +11 | +0.7% | 14,500 |
| 2024/06/19 | 1,589 | 1,632 | 1,589 | 1,599 | -2 | -0.1% | 5,300 |
| 2024/06/18 | 1,624 | 1,624 | 1,590 | 1,601 | -29 | -1.8% | 4,500 |
| 2024/06/17 | 1,572 | 1,633 | 1,572 | 1,630 | +58 | +3.7% | 16,600 |
| 2024/06/14 | 1,567 | 1,603 | 1,553 | 1,572 | -23 | -1.4% | 35,000 |
| 2024/06/13 | 1,690 | 1,690 | 1,595 | 1,595 | -55 | -3.3% | 14,400 |
| 2024/06/12 | 1,596 | 1,655 | 1,594 | 1,650 | +39 | +2.4% | 13,700 |
| 2024/06/11 | 1,733 | 1,733 | 1,579 | 1,611 | -124 | -7.1% | 55,200 |
| 2024/06/10 | 1,700 | 1,783 | 1,700 | 1,735 | +63 | +3.8% | 80,200 |
| 2024/06/07 | 1,599 | 1,680 | 1,582 | 1,672 | +92 | +5.8% | 38,800 |
| 2024/06/06 | 1,600 | 1,600 | 1,550 | 1,580 | -3 | -0.2% | 24,000 |
| 2024/06/05 | 1,580 | 1,610 | 1,569 | 1,583 | +14 | +0.9% | 23,500 |
| 2024/06/04 | 1,518 | 1,569 | 1,518 | 1,569 | +54 | +3.6% | 27,900 |
| 2024/06/03 | 1,502 | 1,527 | 1,476 | 1,515 | +16 | +1.1% | 12,900 |
| 2024/05/31 | 1,466 | 1,523 | 1,452 | 1,499 | +14 | +0.9% | 24,800 |
| 2024/05/30 | 1,470 | 1,503 | 1,444 | 1,485 | -22 | -1.5% | 23,700 |
| 2024/05/29 | 1,500 | 1,564 | 1,500 | 1,507 | +5 | +0.3% | 45,900 |
| 2024/05/28 | 1,496 | 1,505 | 1,441 | 1,502 | +12 | +0.8% | 15,700 |
| 2024/05/27 | 1,451 | 1,503 | 1,451 | 1,490 | +9 | +0.6% | 12,000 |
| 2024/05/24 | 1,468 | 1,495 | 1,448 | 1,481 | -4 | -0.3% | 28,600 |
| 2024/05/23 | 1,500 | 1,508 | 1,471 | 1,485 | -17 | -1.1% | 14,700 |
| 2024/05/22 | 1,504 | 1,541 | 1,476 | 1,502 | -2 | -0.1% | 19,800 |
| 2024/05/21 | 1,472 | 1,534 | 1,471 | 1,504 | +31 | +2.1% | 35,400 |
| 2024/05/20 | 1,520 | 1,550 | 1,454 | 1,473 | -75 | -4.8% | 63,400 |
| 2024/05/17 | 1,500 | 1,555 | 1,451 | 1,548 | +48 | +3.2% | 71,500 |
| 2024/05/16 | 1,310 | 1,504 | 1,303 | 1,500 | +200 | +15.4% | 129,800 |
| 2024/05/15 | 1,322 | 1,360 | 1,272 | 1,300 | +145 | +12.6% | 135,400 |
251～
300
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
