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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 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 |
| 2025/07/03 | 1,253 | 1,253 | 1,229 | 1,236 | -10 | -0.8% | 3,100 |
| 2025/07/02 | 1,230 | 1,248 | 1,230 | 1,246 | -2 | -0.2% | 1,000 |
| 2025/07/01 | 1,220 | 1,248 | 1,220 | 1,248 | +22 | +1.8% | 900 |
| 2025/06/30 | 1,240 | 1,255 | 1,222 | 1,226 | -44 | -3.5% | 2,600 |
| 2025/06/27 | 1,240 | 1,271 | 1,230 | 1,270 | ±0 | ±0% | 2,500 |
| 2025/06/26 | 1,272 | 1,272 | 1,252 | 1,270 | -4 | -0.3% | 1,300 |
| 2025/06/25 | 1,246 | 1,274 | 1,246 | 1,274 | -2 | -0.2% | 1,300 |
| 2025/06/24 | 1,282 | 1,282 | 1,261 | 1,276 | -6 | -0.5% | 1,000 |
| 2025/06/23 | 1,240 | 1,282 | 1,239 | 1,282 | +26 | +2.1% | 3,400 |
| 2025/06/20 | 1,237 | 1,259 | 1,234 | 1,256 | +11 | +0.9% | 1,300 |
| 2025/06/19 | 1,225 | 1,245 | 1,225 | 1,245 | -10 | -0.8% | 1,300 |
| 2025/06/18 | 1,253 | 1,274 | 1,249 | 1,255 | +10 | +0.8% | 1,600 |
| 2025/06/17 | 1,241 | 1,254 | 1,238 | 1,245 | ±0 | ±0% | 2,400 |
| 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 |
1～
50
件表示中 / 989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 | 132,600円 | +40.5% | +650.0% | 0.00% | 44.66倍 | 1.77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 |
| ＰＯＰＥＲ | 121,700円 | +26.1% | +110.0% | 0.00% | 40.65倍 | 5.54倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| ヴィッツ | 114,600円 | +36.6% | +29.7% | 1.31% | 14.74倍 | 1.74倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| エディア | 76,800円 | +10.9% | +43.5% | 1.30% | 18.33倍 | 3.35倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| Ｓａｐｅｅｔ | 298,500円 | +45.7% | - | 0.00% | 71.33倍 | 10.92倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
