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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/26 | 1,753 | 1,789 | 1,698 | 1,714 | -55 | -3.1% | 50,300 |
| 2022/05/25 | 1,814 | 1,814 | 1,728 | 1,769 | -45 | -2.5% | 20,800 |
| 2022/05/24 | 1,871 | 1,871 | 1,786 | 1,814 | -45 | -2.4% | 17,300 |
| 2022/05/23 | 1,780 | 1,876 | 1,760 | 1,859 | +79 | +4.4% | 48,000 |
| 2022/05/20 | 1,918 | 1,920 | 1,756 | 1,780 | -146 | -7.6% | 114,100 |
| 2022/05/19 | 1,872 | 1,945 | 1,855 | 1,926 | -25 | -1.3% | 33,900 |
| 2022/05/18 | 1,896 | 1,970 | 1,870 | 1,951 | +47 | +2.5% | 53,800 |
| 2022/05/17 | 1,976 | 1,977 | 1,870 | 1,904 | -119 | -5.9% | 60,200 |
| 2022/05/16 | 2,067 | 2,125 | 1,967 | 2,023 | -444 | -18% | 190,500 |
| 2022/05/13 | 2,299 | 2,482 | 2,251 | 2,467 | +267 | +12.1% | 76,200 |
| 2022/05/12 | 2,228 | 2,278 | 2,155 | 2,200 | -128 | -5.5% | 39,200 |
| 2022/05/11 | 2,232 | 2,370 | 2,200 | 2,328 | +222 | +10.5% | 82,600 |
| 2022/05/10 | 2,081 | 2,110 | 2,015 | 2,106 | -22 | -1% | 48,200 |
| 2022/05/09 | 2,200 | 2,202 | 2,094 | 2,128 | -135 | -6% | 57,000 |
| 2022/05/06 | 2,273 | 2,273 | 2,202 | 2,263 | -42 | -1.8% | 24,800 |
| 2022/05/02 | 2,385 | 2,387 | 2,255 | 2,305 | -95 | -4% | 62,300 |
| 2022/04/28 | 2,559 | 2,587 | 2,374 | 2,400 | -109 | -4.3% | 89,300 |
| 2022/04/27 | 2,432 | 2,515 | 2,352 | 2,509 | -1 | ±0% | 85,100 |
751～
800
件表示中 / 1003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 | 138,700円 | +40.5% | +650.0% | 0.00% | 46.72倍 | 1.86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 |
| トレードワクス | 129,700円 | +13.3% | - | 1.54% | 50.60倍 | 3.96倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| フーバーブレ | 89,800円 | +28.1% | +51.5% | 0.00% | 12.00倍 | 3.14倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| スペースマーケ | 41,400円 | +30.5% | +23.7% | 0.00% | 24.38倍 | 7.12倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ハッチ・ワーク | 259,000円 | +15.8% | +27.1% | 0.00% | 24.42倍 | 6.38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
