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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,071 | 2,119 | 2,070 | 2,079 | +8 | +0.4% | 1,300 |
| 2025/09/12 | 2,045 | 2,085 | 2,045 | 2,071 | -16 | -0.8% | 1,400 |
| 2025/09/11 | 2,098 | 2,117 | 2,036 | 2,087 | -47 | -2.2% | 4,600 |
| 2025/09/10 | 2,174 | 2,174 | 2,107 | 2,134 | -53 | -2.4% | 3,100 |
| 2025/09/09 | 2,192 | 2,201 | 2,144 | 2,187 | +45 | +2.1% | 3,400 |
| 2025/09/08 | 2,150 | 2,151 | 2,123 | 2,142 | +42 | +2% | 2,600 |
| 2025/09/05 | 2,212 | 2,262 | 2,027 | 2,100 | -77 | -3.5% | 6,300 |
| 2025/09/04 | 2,080 | 2,177 | 2,027 | 2,177 | +97 | +4.7% | 6,700 |
| 2025/09/03 | 1,980 | 2,080 | 1,964 | 2,080 | +80 | +4% | 9,800 |
| 2025/09/02 | 2,081 | 2,081 | 1,926 | 2,000 | -104 | -4.9% | 14,500 |
| 2025/09/01 | 2,106 | 2,109 | 2,017 | 2,104 | -52 | -2.4% | 8,300 |
| 2025/08/29 | 2,200 | 2,200 | 2,151 | 2,156 | -44 | -2% | 3,300 |
| 2025/08/28 | 2,243 | 2,243 | 2,158 | 2,200 | +7 | +0.3% | 9,100 |
| 2025/08/27 | 2,385 | 2,386 | 2,156 | 2,193 | -242 | -9.9% | 15,600 |
| 2025/08/26 | 2,470 | 2,488 | 2,412 | 2,435 | -35 | -1.4% | 9,300 |
| 2025/08/25 | 2,351 | 2,470 | 2,351 | 2,470 | +119 | +5.1% | 19,200 |
| 2025/08/22 | 2,292 | 2,377 | 2,250 | 2,351 | +33 | +1.4% | 18,400 |
| 2025/08/21 | 2,134 | 2,345 | 2,112 | 2,318 | +183 | +8.6% | 22,500 |
| 2025/08/20 | 2,135 | 2,151 | 2,081 | 2,135 | ±0 | ±0% | 9,800 |
| 2025/08/19 | 2,075 | 2,147 | 2,069 | 2,135 | +66 | +3.2% | 16,400 |
| 2025/08/18 | 1,910 | 2,075 | 1,900 | 2,069 | +119 | +6.1% | 36,900 |
| 2025/08/15 | 1,880 | 1,950 | 1,810 | 1,950 | +230 | +13.4% | 110,600 |
| 2025/08/14 | 1,720 | 1,720 | 1,720 | 1,720 | +300 | +21.1% | 4,900 |
| 2025/08/13 | 1,395 | 1,424 | 1,394 | 1,420 | +25 | +1.8% | 5,400 |
| 2025/08/12 | 1,409 | 1,409 | 1,380 | 1,395 | +5 | +0.4% | 2,700 |
| 2025/08/08 | 1,371 | 1,406 | 1,371 | 1,390 | -10 | -0.7% | 2,900 |
| 2025/08/07 | 1,378 | 1,400 | 1,378 | 1,400 | ±0 | ±0% | 1,200 |
| 2025/08/06 | 1,375 | 1,409 | 1,375 | 1,400 | +6 | +0.4% | 5,900 |
| 2025/08/05 | 1,386 | 1,394 | 1,372 | 1,394 | +24 | +1.8% | 2,300 |
| 2025/08/04 | 1,332 | 1,380 | 1,332 | 1,370 | -17 | -1.2% | 2,500 |
| 2025/08/01 | 1,390 | 1,395 | 1,351 | 1,387 | -3 | -0.2% | 2,200 |
| 2025/07/31 | 1,387 | 1,398 | 1,386 | 1,390 | +3 | +0.2% | 3,700 |
| 2025/07/30 | 1,387 | 1,387 | 1,368 | 1,387 | ±0 | ±0% | 3,000 |
| 2025/07/29 | 1,415 | 1,415 | 1,277 | 1,387 | -28 | -2% | 12,600 |
| 2025/07/28 | 1,392 | 1,418 | 1,392 | 1,415 | +23 | +1.7% | 8,900 |
| 2025/07/25 | 1,382 | 1,407 | 1,382 | 1,392 | +10 | +0.7% | 6,900 |
| 2025/07/24 | 1,390 | 1,412 | 1,371 | 1,382 | -8 | -0.6% | 4,300 |
| 2025/07/23 | 1,350 | 1,400 | 1,304 | 1,390 | +38 | +2.8% | 5,300 |
| 2025/07/22 | 1,400 | 1,410 | 1,352 | 1,352 | -47 | -3.4% | 7,900 |
| 2025/07/18 | 1,420 | 1,420 | 1,362 | 1,399 | -19 | -1.3% | 8,000 |
| 2025/07/17 | 1,372 | 1,447 | 1,372 | 1,418 | +46 | +3.4% | 18,400 |
| 2025/07/16 | 1,375 | 1,375 | 1,344 | 1,372 | +5 | +0.4% | 4,600 |
| 2025/07/15 | 1,330 | 1,370 | 1,327 | 1,367 | +7 | +0.5% | 7,400 |
| 2025/07/14 | 1,296 | 1,360 | 1,296 | 1,360 | +34 | +2.6% | 7,000 |
| 2025/07/11 | 1,344 | 1,350 | 1,318 | 1,326 | -19 | -1.4% | 10,400 |
| 2025/07/10 | 1,291 | 1,346 | 1,291 | 1,345 | +62 | +4.8% | 13,200 |
| 2025/07/09 | 1,324 | 1,325 | 1,283 | 1,283 | -41 | -3.1% | 3,100 |
| 2025/07/08 | 1,291 | 1,365 | 1,290 | 1,324 | +31 | +2.4% | 15,500 |
| 2025/07/07 | 1,277 | 1,293 | 1,250 | 1,293 | +16 | +1.3% | 4,400 |
| 2025/07/04 | 1,236 | 1,277 | 1,236 | 1,277 | +41 | +3.3% | 3,800 |
1～
50
件表示中 / 1033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 | 207,900円 | +40.5% | +650.0% | 0.00% | 69.14倍 | 2.75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 |
| スカラ | 42,300円 | +7.6% | -18.5% | 4.02% | 17.91倍 | 1.53倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| インフォメティス | 153,400円 | +34.9% | +127.3% | 0.00% | 65.19倍 | 7.02倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| アクリート | 105,500円 | +34.2% | +47.4% | 0.95% | 28.23倍 | 3.03倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| ビリングシス | 112,700円 | +13.7% | +19.6% | 2.29% | 15.28倍 | 2.41倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
