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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,232 | 1,262 | 1,211 | 1,245 | -11 | -0.9% | 3,700 |
| 2025/06/13 | 1,288 | 1,288 | 1,251 | 1,256 | -33 | -2.6% | 3,000 |
| 2025/06/12 | 1,271 | 1,289 | 1,253 | 1,289 | +12 | +0.9% | 4,400 |
| 2025/06/11 | 1,224 | 1,277 | 1,224 | 1,277 | +47 | +3.8% | 4,000 |
| 2025/06/10 | 1,250 | 1,260 | 1,228 | 1,230 | +34 | +2.8% | 8,000 |
| 2025/06/09 | 1,151 | 1,196 | 1,151 | 1,196 | +46 | +4% | 3,500 |
| 2025/06/06 | 1,148 | 1,150 | 1,126 | 1,150 | -5 | -0.4% | 400 |
| 2025/06/05 | 1,140 | 1,155 | 1,132 | 1,155 | +8 | +0.7% | 800 |
| 2025/06/04 | 1,155 | 1,174 | 1,144 | 1,147 | +2 | +0.2% | 1,200 |
| 2025/06/03 | 1,175 | 1,175 | 1,145 | 1,145 | -36 | -3% | 2,300 |
| 2025/06/02 | 1,184 | 1,184 | 1,181 | 1,181 | +13 | +1.1% | 1,100 |
| 2025/05/30 | 1,167 | 1,182 | 1,167 | 1,168 | +1 | +0.1% | 1,200 |
| 2025/05/29 | 1,127 | 1,190 | 1,127 | 1,167 | +43 | +3.8% | 6,500 |
| 2025/05/28 | 1,104 | 1,153 | 1,104 | 1,124 | +16 | +1.4% | 6,300 |
| 2025/05/27 | 1,090 | 1,108 | 1,090 | 1,108 | +7 | +0.6% | 2,500 |
| 2025/05/26 | 1,090 | 1,115 | 1,089 | 1,101 | +11 | +1% | 2,200 |
| 2025/05/23 | 1,104 | 1,124 | 1,090 | 1,090 | -13 | -1.2% | 9,300 |
| 2025/05/22 | 1,128 | 1,129 | 1,095 | 1,103 | -55 | -4.7% | 7,400 |
| 2025/05/21 | 1,173 | 1,194 | 1,114 | 1,158 | +66 | +6% | 34,200 |
| 2025/05/20 | 1,147 | 1,147 | 1,087 | 1,092 | -55 | -4.8% | 6,600 |
| 2025/05/19 | 1,155 | 1,169 | 1,130 | 1,147 | +14 | +1.2% | 5,700 |
| 2025/05/16 | 1,155 | 1,159 | 1,133 | 1,133 | -22 | -1.9% | 1,200 |
| 2025/05/15 | 1,126 | 1,155 | 1,125 | 1,155 | +11 | +1% | 1,800 |
| 2025/05/14 | 1,245 | 1,345 | 1,124 | 1,144 | -161 | -12.3% | 106,700 |
| 2025/05/13 | 1,280 | 1,338 | 1,270 | 1,305 | +25 | +2% | 4,900 |
| 2025/05/12 | 1,245 | 1,288 | 1,230 | 1,280 | +30 | +2.4% | 2,600 |
| 2025/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2025/05/08 | 1,220 | 1,263 | 1,220 | 1,250 | +15 | +1.2% | 1,700 |
| 2025/05/07 | 1,213 | 1,250 | 1,183 | 1,235 | +22 | +1.8% | 3,000 |
| 2025/05/02 | 1,170 | 1,213 | 1,170 | 1,213 | +13 | +1.1% | 500 |
| 2025/05/01 | 1,186 | 1,200 | 1,165 | 1,200 | -16 | -1.3% | 2,200 |
| 2025/04/30 | 1,184 | 1,216 | 1,184 | 1,216 | +32 | +2.7% | 2,500 |
| 2025/04/28 | 1,184 | 1,223 | 1,157 | 1,184 | ±0 | ±0% | 1,400 |
| 2025/04/25 | 1,152 | 1,184 | 1,152 | 1,184 | ±0 | ±0% | 1,800 |
| 2025/04/24 | 1,193 | 1,193 | 1,180 | 1,184 | -26 | -2.1% | 1,300 |
| 2025/04/23 | 1,222 | 1,222 | 1,190 | 1,210 | -12 | -1% | 1,400 |
| 2025/04/22 | 1,179 | 1,232 | 1,179 | 1,222 | +13 | +1.1% | 2,300 |
| 2025/04/21 | 1,170 | 1,239 | 1,170 | 1,209 | +9 | +0.8% | 3,500 |
| 2025/04/18 | 1,175 | 1,203 | 1,175 | 1,200 | -5 | -0.4% | 1,300 |
| 2025/04/17 | 1,205 | 1,205 | 1,205 | 1,205 | -4 | -0.3% | 100 |
| 2025/04/16 | 1,209 | 1,209 | 1,209 | 1,209 | +2 | +0.2% | 300 |
| 2025/04/15 | 1,172 | 1,207 | 1,169 | 1,207 | +5 | +0.4% | 1,000 |
| 2025/04/14 | 1,197 | 1,205 | 1,197 | 1,202 | +35 | +3% | 2,000 |
| 2025/04/11 | 1,169 | 1,190 | 1,152 | 1,167 | -15 | -1.3% | 2,600 |
| 2025/04/10 | 1,095 | 1,195 | 1,095 | 1,182 | +146 | +14.1% | 2,900 |
| 2025/04/09 | 1,068 | 1,068 | 1,020 | 1,036 | -62 | -5.6% | 1,700 |
| 2025/04/08 | 1,103 | 1,103 | 1,070 | 1,098 | +115 | +11.7% | 4,500 |
| 2025/04/07 | 918 | 983 | 900 | 983 | -85 | -8% | 7,500 |
| 2025/04/04 | 1,053 | 1,068 | 980 | 1,068 | -32 | -2.9% | 8,100 |
| 2025/04/03 | 1,124 | 1,125 | 1,084 | 1,100 | -28 | -2.5% | 4,700 |
1～
50
件表示中 / 970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 | 125,400円 | +40.5% | +650.0% | 0.00% | 42.32倍 | 1.68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 |
| ＳＩＧ Ｇ | 82,300円 | +19.7% | +0.9% | 3.52% | 10.14倍 | 1.91倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| ｍｏｎｏＡＩ | 36,800円 | +0.5% | - | 0.00% | - | 2.89倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| スマートバリュ | 43,000円 | +47.1% | - | 1.86% | 1482.76倍 | 3.10倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
| エルイズビー | 88,100円 | +30.5% | +733.3% | 0.00% | 39.26倍 | 2.65倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
