ＢｌｕｅＭｅｍｅ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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,160 | 1,160 | 1,051 | 1,127 | -43 | -3.7% | 21,300 |
| 2023/12/15 | 1,214 | 1,229 | 1,170 | 1,170 | -51 | -4.2% | 25,100 |
| 2023/12/14 | 1,271 | 1,280 | 1,200 | 1,221 | -77 | -5.9% | 15,100 |
| 2023/12/13 | 1,297 | 1,301 | 1,251 | 1,298 | -11 | -0.8% | 10,800 |
| 2023/12/12 | 1,332 | 1,332 | 1,296 | 1,309 | -23 | -1.7% | 6,700 |
| 2023/12/11 | 1,300 | 1,340 | 1,300 | 1,332 | +28 | +2.1% | 5,900 |
| 2023/12/08 | 1,338 | 1,361 | 1,285 | 1,304 | -56 | -4.1% | 14,100 |
| 2023/12/07 | 1,393 | 1,395 | 1,360 | 1,360 | -22 | -1.6% | 2,700 |
| 2023/12/06 | 1,397 | 1,399 | 1,313 | 1,382 | -15 | -1.1% | 20,700 |
| 2023/12/05 | 1,405 | 1,412 | 1,375 | 1,397 | -23 | -1.6% | 9,800 |
| 2023/12/04 | 1,426 | 1,426 | 1,408 | 1,420 | -6 | -0.4% | 1,900 |
| 2023/12/01 | 1,424 | 1,443 | 1,424 | 1,426 | -6 | -0.4% | 2,000 |
| 2023/11/30 | 1,434 | 1,464 | 1,420 | 1,432 | -2 | -0.1% | 5,600 |
| 2023/11/29 | 1,463 | 1,466 | 1,400 | 1,434 | -2 | -0.1% | 9,500 |
| 2023/11/28 | 1,474 | 1,474 | 1,433 | 1,436 | -39 | -2.6% | 1,900 |
| 2023/11/27 | 1,472 | 1,475 | 1,445 | 1,475 | +3 | +0.2% | 2,800 |
| 2023/11/24 | 1,485 | 1,485 | 1,415 | 1,472 | +17 | +1.2% | 5,400 |
| 2023/11/22 | 1,476 | 1,476 | 1,440 | 1,455 | -28 | -1.9% | 4,100 |
| 2023/11/21 | 1,475 | 1,509 | 1,473 | 1,483 | +36 | +2.5% | 5,200 |
| 2023/11/20 | 1,482 | 1,482 | 1,440 | 1,447 | -51 | -3.4% | 9,400 |
| 2023/11/17 | 1,480 | 1,504 | 1,467 | 1,498 | +7 | +0.5% | 5,100 |
| 2023/11/16 | 1,506 | 1,530 | 1,486 | 1,491 | -34 | -2.2% | 4,700 |
| 2023/11/15 | 1,463 | 1,620 | 1,463 | 1,525 | -338 | -18.1% | 50,400 |
| 2023/11/14 | 1,860 | 1,917 | 1,860 | 1,863 | +31 | +1.7% | 5,300 |
| 2023/11/13 | 1,805 | 1,842 | 1,790 | 1,832 | +43 | +2.4% | 5,700 |
| 2023/11/10 | 1,739 | 1,800 | 1,739 | 1,789 | +29 | +1.6% | 4,200 |
| 2023/11/09 | 1,720 | 1,760 | 1,720 | 1,760 | +32 | +1.9% | 1,100 |
| 2023/11/08 | 1,715 | 1,744 | 1,713 | 1,728 | -34 | -1.9% | 3,700 |
| 2023/11/07 | 1,711 | 1,762 | 1,711 | 1,762 | +26 | +1.5% | 1,800 |
| 2023/11/06 | 1,767 | 1,798 | 1,722 | 1,736 | +9 | +0.5% | 2,500 |
| 2023/11/02 | 1,789 | 1,806 | 1,726 | 1,727 | -52 | -2.9% | 3,800 |
| 2023/11/01 | 1,739 | 1,779 | 1,739 | 1,779 | ±0 | ±0% | 500 |
| 2023/10/31 | 1,778 | 1,779 | 1,741 | 1,779 | +13 | +0.7% | 400 |
| 2023/10/30 | 1,713 | 1,766 | 1,701 | 1,766 | +16 | +0.9% | 6,100 |
| 2023/10/27 | 1,723 | 1,770 | 1,723 | 1,750 | +54 | +3.2% | 1,600 |
| 2023/10/26 | 1,680 | 1,744 | 1,677 | 1,696 | -64 | -3.6% | 3,900 |
| 2023/10/25 | 1,755 | 1,770 | 1,745 | 1,760 | +15 | +0.9% | 1,500 |
| 2023/10/24 | 1,751 | 1,751 | 1,677 | 1,745 | +31 | +1.8% | 3,800 |
| 2023/10/23 | 1,766 | 1,766 | 1,681 | 1,714 | -26 | -1.5% | 2,900 |
| 2023/10/20 | 1,677 | 1,748 | 1,669 | 1,740 | +23 | +1.3% | 3,600 |
| 2023/10/19 | 1,682 | 1,732 | 1,661 | 1,717 | ±0 | ±0% | 3,300 |
| 2023/10/18 | 1,695 | 1,723 | 1,655 | 1,717 | +62 | +3.7% | 3,700 |
| 2023/10/17 | 1,661 | 1,684 | 1,639 | 1,655 | -6 | -0.4% | 5,800 |
| 2023/10/16 | 1,700 | 1,700 | 1,640 | 1,661 | -32 | -1.9% | 5,500 |
| 2023/10/13 | 1,718 | 1,719 | 1,686 | 1,693 | -51 | -2.9% | 2,200 |
| 2023/10/12 | 1,715 | 1,745 | 1,715 | 1,744 | +20 | +1.2% | 1,800 |
| 2023/10/11 | 1,770 | 1,770 | 1,724 | 1,724 | -52 | -2.9% | 1,700 |
| 2023/10/10 | 1,672 | 1,779 | 1,672 | 1,776 | +64 | +3.7% | 4,900 |
| 2023/10/06 | 1,703 | 1,713 | 1,694 | 1,712 | +7 | +0.4% | 3,500 |
| 2023/10/05 | 1,661 | 1,728 | 1,661 | 1,705 | +44 | +2.6% | 3,000 |
101～
150
件表示中 / 707件
類似銘柄と比較する
現在ご覧いただいている「ＢｌｕｅＭｅｍｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢｌｕｅＭｅｍｅ | 117,900円 | +18.1% | 0.0% | 0.00% | 17.48倍 | 1.64倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| ＫａｉｚｅｎＰＦ | 25,300円 | +3.6% | - | 0.00% | - | 1.36倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| フィーチャ | 72,600円 | +22.1% | - | 0.00% | - | 5.93倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
| グローバルＩ | 141,500円 | +9.9% | +1.4% | 4.03% | 10.77倍 | 1.83倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| セカンドサイト | 49,200円 | +69.1% | - | 0.00% | 38.05倍 | 7.46倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
市場注目の銘柄
チャート関連のコラム
