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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,021 | 2,152 | 2,021 | 2,087 | +47 | +2.3% | 10,100 |
| 2022/11/17 | 2,006 | 2,043 | 1,964 | 2,040 | +12 | +0.6% | 4,100 |
| 2022/11/16 | 1,931 | 2,028 | 1,900 | 2,028 | +73 | +3.7% | 10,000 |
| 2022/11/15 | 2,058 | 2,058 | 1,935 | 1,955 | -105 | -5.1% | 12,900 |
| 2022/11/14 | 1,871 | 2,230 | 1,871 | 2,060 | +196 | +10.5% | 81,100 |
| 2022/11/11 | 1,917 | 1,929 | 1,864 | 1,864 | -53 | -2.8% | 4,400 |
| 2022/11/10 | 1,899 | 1,920 | 1,877 | 1,917 | -22 | -1.1% | 3,200 |
| 2022/11/09 | 1,959 | 1,959 | 1,863 | 1,939 | -17 | -0.9% | 5,600 |
| 2022/11/08 | 1,950 | 1,968 | 1,912 | 1,956 | +20 | +1% | 5,700 |
| 2022/11/07 | 1,918 | 1,936 | 1,875 | 1,936 | +6 | +0.3% | 6,600 |
| 2022/11/04 | 1,920 | 1,969 | 1,900 | 1,930 | -30 | -1.5% | 5,000 |
| 2022/11/02 | 1,939 | 1,960 | 1,870 | 1,960 | ±0 | ±0% | 5,200 |
| 2022/11/01 | 1,990 | 2,003 | 1,959 | 1,960 | -30 | -1.5% | 3,300 |
| 2022/10/31 | 2,015 | 2,055 | 1,990 | 1,990 | -25 | -1.2% | 12,100 |
| 2022/10/28 | 1,997 | 2,015 | 1,963 | 2,015 | -15 | -0.7% | 8,800 |
| 2022/10/27 | 1,938 | 2,035 | 1,892 | 2,030 | +172 | +9.3% | 41,500 |
| 2022/10/26 | 1,811 | 1,875 | 1,811 | 1,858 | +7 | +0.4% | 4,800 |
| 2022/10/25 | 1,800 | 1,851 | 1,800 | 1,851 | +22 | +1.2% | 3,400 |
| 2022/10/24 | 1,866 | 1,866 | 1,808 | 1,829 | -17 | -0.9% | 1,500 |
| 2022/10/21 | 1,801 | 1,849 | 1,782 | 1,846 | +36 | +2% | 6,000 |
| 2022/10/20 | 1,821 | 1,835 | 1,810 | 1,810 | +10 | +0.6% | 4,600 |
| 2022/10/19 | 1,833 | 1,833 | 1,790 | 1,800 | -42 | -2.3% | 2,200 |
| 2022/10/18 | 1,861 | 1,861 | 1,809 | 1,842 | -19 | -1% | 3,000 |
| 2022/10/17 | 1,714 | 1,861 | 1,700 | 1,861 | +125 | +7.2% | 14,800 |
| 2022/10/14 | 1,713 | 1,740 | 1,713 | 1,736 | +28 | +1.6% | 2,900 |
| 2022/10/13 | 1,700 | 1,710 | 1,669 | 1,708 | -19 | -1.1% | 1,800 |
| 2022/10/12 | 1,687 | 1,727 | 1,670 | 1,727 | +57 | +3.4% | 3,600 |
| 2022/10/11 | 1,624 | 1,680 | 1,616 | 1,670 | +6 | +0.4% | 3,600 |
| 2022/10/07 | 1,683 | 1,716 | 1,664 | 1,664 | -74 | -4.3% | 6,800 |
| 2022/10/06 | 1,726 | 1,755 | 1,692 | 1,738 | +21 | +1.2% | 8,400 |
| 2022/10/05 | 1,768 | 1,768 | 1,692 | 1,717 | -51 | -2.9% | 3,400 |
| 2022/10/04 | 1,604 | 1,768 | 1,604 | 1,768 | +130 | +7.9% | 11,300 |
| 2022/10/03 | 1,583 | 1,638 | 1,525 | 1,638 | +9 | +0.6% | 8,300 |
| 2022/09/30 | 1,665 | 1,665 | 1,566 | 1,629 | -36 | -2.2% | 9,200 |
| 2022/09/29 | 1,683 | 1,704 | 1,665 | 1,665 | -23 | -1.4% | 23,700 |
| 2022/09/28 | 1,685 | 1,698 | 1,634 | 1,688 | -40 | -2.3% | 6,900 |
| 2022/09/27 | 1,685 | 1,728 | 1,685 | 1,728 | +43 | +2.6% | 500 |
| 2022/09/26 | 1,730 | 1,751 | 1,664 | 1,685 | -45 | -2.6% | 5,200 |
| 2022/09/22 | 1,713 | 1,736 | 1,695 | 1,730 | ±0 | ±0% | 9,200 |
| 2022/09/21 | 1,720 | 1,730 | 1,696 | 1,730 | ±0 | ±0% | 5,500 |
| 2022/09/20 | 1,760 | 1,760 | 1,680 | 1,730 | -30 | -1.7% | 13,800 |
| 2022/09/16 | 1,856 | 1,856 | 1,751 | 1,760 | -118 | -6.3% | 12,300 |
| 2022/09/15 | 1,855 | 1,883 | 1,829 | 1,878 | +13 | +0.7% | 4,300 |
| 2022/09/14 | 1,900 | 1,900 | 1,852 | 1,865 | -36 | -1.9% | 3,100 |
| 2022/09/13 | 1,954 | 1,954 | 1,891 | 1,901 | -18 | -0.9% | 8,900 |
| 2022/09/12 | 1,900 | 1,962 | 1,884 | 1,919 | +24 | +1.3% | 5,100 |
| 2022/09/09 | 1,933 | 1,933 | 1,862 | 1,895 | +2 | +0.1% | 4,100 |
| 2022/09/08 | 1,890 | 1,899 | 1,851 | 1,893 | +43 | +2.3% | 2,200 |
| 2022/09/07 | 1,902 | 1,912 | 1,815 | 1,850 | -70 | -3.6% | 12,700 |
| 2022/09/06 | 1,948 | 1,975 | 1,901 | 1,920 | -13 | -0.7% | 6,300 |
601～
650
件表示中 / 941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 | 121,300円 | +0.2% | - | 0.00% | - | 1.62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 |
| 大和コン | 111,000円 | -2.9% | +0.7% | 1.71% | 11.12倍 | 0.82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 |
| サイバーＳ | 25,100円 | +0.5% | - | 0.00% | - | 3.98倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ＣＡＰ | 76,000円 | +7.4% | +42.9% | 2.24% | 15.32倍 | 1.36倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| ロジザード | 132,200円 | +12.0% | +15.6% | 1.36% | 15.19倍 | 2.05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
