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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,948 | 1,979 | 1,933 | 1,933 | -36 | -1.8% | 4,000 |
| 2022/09/02 | 1,975 | 1,994 | 1,954 | 1,969 | -1 | -0.1% | 3,800 |
| 2022/09/01 | 1,999 | 2,057 | 1,966 | 1,970 | -32 | -1.6% | 21,800 |
| 2022/08/31 | 2,027 | 2,087 | 1,999 | 2,002 | -25 | -1.2% | 7,600 |
| 2022/08/30 | 1,997 | 2,069 | 1,960 | 2,027 | +93 | +4.8% | 11,900 |
| 2022/08/29 | 1,950 | 1,987 | 1,918 | 1,934 | -56 | -2.8% | 11,200 |
| 2022/08/26 | 1,985 | 2,056 | 1,955 | 1,990 | +38 | +1.9% | 14,800 |
| 2022/08/25 | 2,067 | 2,067 | 1,920 | 1,952 | -83 | -4.1% | 37,100 |
| 2022/08/24 | 2,010 | 2,068 | 1,990 | 2,035 | +25 | +1.2% | 12,600 |
| 2022/08/23 | 2,053 | 2,100 | 2,010 | 2,010 | -43 | -2.1% | 9,800 |
| 2022/08/22 | 2,170 | 2,170 | 2,050 | 2,053 | -116 | -5.3% | 17,800 |
| 2022/08/19 | 2,158 | 2,223 | 2,130 | 2,169 | +11 | +0.5% | 27,900 |
| 2022/08/18 | 1,998 | 2,170 | 1,990 | 2,158 | +117 | +5.7% | 65,800 |
| 2022/08/17 | 1,941 | 2,065 | 1,910 | 2,041 | +100 | +5.2% | 31,500 |
| 2022/08/16 | 1,864 | 2,021 | 1,753 | 1,941 | +117 | +6.4% | 64,700 |
| 2022/08/15 | 1,600 | 1,873 | 1,574 | 1,824 | +27 | +1.5% | 69,200 |
| 2022/08/12 | 1,785 | 1,831 | 1,758 | 1,797 | +20 | +1.1% | 26,400 |
| 2022/08/10 | 1,816 | 1,816 | 1,762 | 1,777 | -23 | -1.3% | 8,600 |
| 2022/08/09 | 1,798 | 1,817 | 1,774 | 1,800 | -5 | -0.3% | 12,500 |
| 2022/08/08 | 1,845 | 1,845 | 1,795 | 1,805 | -37 | -2% | 8,100 |
| 2022/08/05 | 1,833 | 1,853 | 1,800 | 1,842 | +6 | +0.3% | 8,100 |
| 2022/08/04 | 1,836 | 1,839 | 1,800 | 1,836 | +25 | +1.4% | 7,100 |
| 2022/08/03 | 1,811 | 1,849 | 1,790 | 1,811 | -30 | -1.6% | 14,600 |
| 2022/08/02 | 1,795 | 1,867 | 1,795 | 1,841 | +14 | +0.8% | 13,900 |
| 2022/08/01 | 1,840 | 1,850 | 1,790 | 1,827 | -4 | -0.2% | 12,700 |
| 2022/07/29 | 1,876 | 1,876 | 1,818 | 1,831 | -43 | -2.3% | 11,600 |
| 2022/07/28 | 1,860 | 1,885 | 1,828 | 1,874 | +54 | +3% | 8,300 |
| 2022/07/27 | 1,850 | 1,850 | 1,783 | 1,820 | -34 | -1.8% | 18,000 |
| 2022/07/26 | 1,859 | 1,886 | 1,799 | 1,854 | -16 | -0.9% | 21,100 |
| 2022/07/25 | 1,829 | 1,886 | 1,812 | 1,870 | +40 | +2.2% | 24,800 |
| 2022/07/22 | 1,807 | 1,858 | 1,780 | 1,830 | +23 | +1.3% | 8,300 |
| 2022/07/21 | 1,775 | 1,825 | 1,745 | 1,807 | +57 | +3.3% | 16,000 |
| 2022/07/20 | 1,725 | 1,787 | 1,725 | 1,750 | +32 | +1.9% | 9,000 |
| 2022/07/19 | 1,717 | 1,730 | 1,632 | 1,718 | +14 | +0.8% | 7,700 |
| 2022/07/15 | 1,705 | 1,705 | 1,680 | 1,704 | -1 | -0.1% | 1,100 |
| 2022/07/14 | 1,628 | 1,705 | 1,625 | 1,705 | +38 | +2.3% | 5,700 |
| 2022/07/13 | 1,662 | 1,667 | 1,618 | 1,667 | +5 | +0.3% | 7,500 |
| 2022/07/12 | 1,770 | 1,770 | 1,662 | 1,662 | -113 | -6.4% | 17,400 |
| 2022/07/11 | 1,795 | 1,807 | 1,713 | 1,775 | +23 | +1.3% | 18,600 |
| 2022/07/08 | 1,709 | 1,768 | 1,664 | 1,752 | +33 | +1.9% | 22,700 |
| 2022/07/07 | 1,680 | 1,760 | 1,647 | 1,719 | +119 | +7.4% | 47,100 |
| 2022/07/06 | 1,516 | 1,620 | 1,516 | 1,600 | +55 | +3.6% | 17,900 |
| 2022/07/05 | 1,506 | 1,558 | 1,502 | 1,545 | +33 | +2.2% | 10,200 |
| 2022/07/04 | 1,542 | 1,558 | 1,504 | 1,512 | -56 | -3.6% | 9,900 |
| 2022/07/01 | 1,575 | 1,625 | 1,521 | 1,568 | -17 | -1.1% | 27,900 |
| 2022/06/30 | 1,628 | 1,628 | 1,575 | 1,585 | -55 | -3.4% | 34,600 |
| 2022/06/29 | 1,650 | 1,657 | 1,613 | 1,640 | -40 | -2.4% | 18,500 |
| 2022/06/28 | 1,628 | 1,698 | 1,588 | 1,680 | +20 | +1.2% | 37,300 |
| 2022/06/27 | 1,684 | 1,705 | 1,605 | 1,660 | -40 | -2.4% | 30,300 |
| 2022/06/24 | 1,690 | 1,779 | 1,687 | 1,700 | +5 | +0.3% | 39,000 |
651～
700
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
