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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 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 |
| 2022/06/23 | 1,565 | 1,769 | 1,557 | 1,695 | +170 | +11.1% | 51,200 |
| 2022/06/22 | 1,560 | 1,561 | 1,499 | 1,525 | -32 | -2.1% | 12,900 |
| 2022/06/21 | 1,481 | 1,572 | 1,478 | 1,557 | +79 | +5.3% | 15,600 |
| 2022/06/20 | 1,504 | 1,523 | 1,451 | 1,478 | ±0 | ±0% | 7,200 |
| 2022/06/17 | 1,455 | 1,518 | 1,455 | 1,478 | -47 | -3.1% | 18,900 |
| 2022/06/16 | 1,616 | 1,630 | 1,503 | 1,525 | -71 | -4.4% | 35,800 |
| 2022/06/15 | 1,658 | 1,666 | 1,587 | 1,596 | -59 | -3.6% | 18,800 |
| 2022/06/14 | 1,624 | 1,658 | 1,581 | 1,655 | -18 | -1.1% | 24,700 |
| 2022/06/13 | 1,706 | 1,733 | 1,667 | 1,673 | -108 | -6.1% | 30,900 |
| 2022/06/10 | 1,751 | 1,816 | 1,721 | 1,781 | -10 | -0.6% | 16,700 |
| 2022/06/09 | 1,731 | 1,830 | 1,731 | 1,791 | +32 | +1.8% | 19,200 |
| 2022/06/08 | 1,735 | 1,765 | 1,682 | 1,759 | +19 | +1.1% | 21,200 |
| 2022/06/07 | 1,813 | 1,813 | 1,735 | 1,740 | -88 | -4.8% | 27,700 |
| 2022/06/06 | 1,815 | 1,838 | 1,778 | 1,828 | +11 | +0.6% | 7,300 |
| 2022/06/03 | 1,785 | 1,825 | 1,755 | 1,817 | +44 | +2.5% | 14,400 |
| 2022/06/02 | 1,805 | 1,805 | 1,736 | 1,773 | -45 | -2.5% | 16,600 |
| 2022/06/01 | 1,795 | 1,850 | 1,753 | 1,818 | +42 | +2.4% | 22,700 |
| 2022/05/31 | 1,794 | 1,814 | 1,739 | 1,776 | -6 | -0.3% | 16,700 |
| 2022/05/30 | 1,709 | 1,820 | 1,709 | 1,782 | +103 | +6.1% | 29,200 |
| 2022/05/27 | 1,774 | 1,774 | 1,660 | 1,679 | -35 | -2% | 33,100 |
701～
750
件表示中 / 971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 | 124,500円 | +40.5% | +650.0% | 0.00% | 42.02倍 | 1.67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 |
| ユークス | 40,500円 | +16.7% | +107.4% | 3.21% | 10.27倍 | 1.40倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| 大和コン | 113,600円 | -2.9% | +0.7% | 1.67% | 11.38倍 | 0.84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 |
| Ｇｌｏｂｅｅ | 88,500円 | +28.1% | +25.0% | 0.00% | 16.61倍 | 5.81倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| アウトルック | 124,800円 | +20.9% | +16.2% | 2.72% | 9.80倍 | 4.08倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
市場注目の銘柄
チャート関連のコラム
