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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 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 |
651～
700
件表示中 / 972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 | 125,500円 | +40.5% | +650.0% | 0.00% | 42.36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 |
| スマートバリュ | 42,600円 | +47.1% | - | 1.88% | 1468.97倍 | 3.07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 |
| 日本エンタ | 11,800円 | -4.0% | -69.4% | 2.54% | 302.56倍 | 0.95倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| エルイズビー | 88,000円 | +30.5% | +733.3% | 0.00% | 39.22倍 | 2.64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 |
| ハッチ・ワーク | 235,400円 | +15.8% | +27.1% | 0.00% | 22.19倍 | 5.80倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
市場注目の銘柄
チャート関連のコラム
