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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 1,137 | 1,140 | 1,122 | 1,128 | -15 | -1.3% | 1,400 |
| 2025/04/01 | 1,131 | 1,143 | 1,131 | 1,143 | -7 | -0.6% | 600 |
| 2025/03/31 | 1,170 | 1,170 | 1,120 | 1,150 | -31 | -2.6% | 5,100 |
| 2025/03/28 | 1,193 | 1,193 | 1,181 | 1,181 | -19 | -1.6% | 1,800 |
| 2025/03/27 | 1,244 | 1,244 | 1,200 | 1,200 | -14 | -1.2% | 1,200 |
| 2025/03/26 | 1,195 | 1,214 | 1,195 | 1,214 | +21 | +1.8% | 700 |
| 2025/03/25 | 1,195 | 1,205 | 1,191 | 1,193 | +2 | +0.2% | 1,200 |
| 2025/03/24 | 1,190 | 1,215 | 1,187 | 1,191 | -14 | -1.2% | 1,800 |
| 2025/03/21 | 1,193 | 1,228 | 1,185 | 1,205 | +5 | +0.4% | 2,400 |
| 2025/03/19 | 1,209 | 1,216 | 1,186 | 1,200 | -9 | -0.7% | 5,200 |
| 2025/03/18 | 1,230 | 1,249 | 1,206 | 1,209 | -21 | -1.7% | 2,400 |
| 2025/03/17 | 1,220 | 1,285 | 1,220 | 1,230 | +40 | +3.4% | 6,600 |
| 2025/03/14 | 1,186 | 1,190 | 1,184 | 1,190 | -5 | -0.4% | 700 |
| 2025/03/13 | 1,194 | 1,195 | 1,191 | 1,195 | -3 | -0.3% | 500 |
| 2025/03/12 | 1,213 | 1,225 | 1,181 | 1,198 | -32 | -2.6% | 5,100 |
| 2025/03/11 | 1,230 | 1,237 | 1,212 | 1,230 | -30 | -2.4% | 2,600 |
| 2025/03/10 | 1,239 | 1,260 | 1,230 | 1,260 | +7 | +0.6% | 2,800 |
| 2025/03/07 | 1,255 | 1,255 | 1,239 | 1,253 | -5 | -0.4% | 3,300 |
| 2025/03/06 | 1,260 | 1,274 | 1,258 | 1,258 | -31 | -2.4% | 1,400 |
| 2025/03/05 | 1,260 | 1,289 | 1,255 | 1,289 | +19 | +1.5% | 1,100 |
| 2025/03/04 | 1,285 | 1,285 | 1,254 | 1,270 | -2 | -0.2% | 2,500 |
| 2025/03/03 | 1,261 | 1,273 | 1,261 | 1,272 | ±0 | ±0% | 500 |
| 2025/02/28 | 1,261 | 1,274 | 1,260 | 1,272 | -6 | -0.5% | 900 |
| 2025/02/27 | 1,284 | 1,284 | 1,278 | 1,278 | +24 | +1.9% | 2,200 |
| 2025/02/26 | 1,281 | 1,281 | 1,254 | 1,254 | -26 | -2% | 4,000 |
| 2025/02/25 | 1,318 | 1,324 | 1,280 | 1,280 | -38 | -2.9% | 2,400 |
| 2025/02/21 | 1,307 | 1,333 | 1,307 | 1,318 | +18 | +1.4% | 4,500 |
| 2025/02/20 | 1,292 | 1,310 | 1,284 | 1,300 | -9 | -0.7% | 900 |
| 2025/02/19 | 1,284 | 1,321 | 1,282 | 1,309 | +17 | +1.3% | 5,200 |
| 2025/02/18 | 1,283 | 1,305 | 1,253 | 1,292 | +9 | +0.7% | 4,800 |
1～
50
件表示中 / 940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 | 117,000円 | +0.2% | - | 0.00% | - | 1.56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 |
| エンカレッジ | 62,900円 | +10.1% | +9.0% | 3.18% | 17.46倍 | 1.25倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| 大和コン | 111,900円 | -2.9% | +0.7% | 1.70% | 11.21倍 | 0.83倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| サインポスト | 33,900円 | +12.5% | +7.6% | 0.00% | 17.41倍 | 2.41倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| ロジザード | 131,100円 | +12.0% | +15.6% | 1.37% | 15.06倍 | 2.03倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
市場注目の銘柄
チャート関連のコラム
