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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,283 | 1,305 | 1,253 | 1,292 | +9 | +0.7% | 4,800 |
| 2025/02/17 | 1,180 | 1,299 | 1,180 | 1,283 | +113 | +9.7% | 12,500 |
| 2025/02/14 | 1,219 | 1,226 | 1,170 | 1,170 | -49 | -4% | 4,400 |
| 2025/02/13 | 1,241 | 1,241 | 1,187 | 1,219 | -22 | -1.8% | 4,600 |
| 2025/02/12 | 1,277 | 1,277 | 1,240 | 1,241 | -36 | -2.8% | 4,600 |
| 2025/02/10 | 1,304 | 1,342 | 1,271 | 1,277 | +33 | +2.7% | 23,700 |
| 2025/02/07 | 1,192 | 1,268 | 1,192 | 1,244 | +44 | +3.7% | 9,000 |
| 2025/02/06 | 1,220 | 1,242 | 1,200 | 1,200 | +1 | +0.1% | 7,100 |
| 2025/02/05 | 1,191 | 1,229 | 1,180 | 1,199 | +8 | +0.7% | 8,100 |
| 2025/02/04 | 1,180 | 1,255 | 1,180 | 1,191 | +1 | +0.1% | 9,200 |
| 2025/02/03 | 1,203 | 1,241 | 1,190 | 1,190 | -13 | -1.1% | 3,900 |
| 2025/01/31 | 1,252 | 1,252 | 1,203 | 1,203 | -49 | -3.9% | 7,600 |
| 2025/01/30 | 1,257 | 1,287 | 1,195 | 1,252 | -5 | -0.4% | 8,700 |
| 2025/01/29 | 1,341 | 1,341 | 1,243 | 1,257 | -45 | -3.5% | 16,600 |
| 2025/01/28 | 1,292 | 1,302 | 1,280 | 1,302 | +10 | +0.8% | 2,500 |
| 2025/01/27 | 1,277 | 1,335 | 1,277 | 1,292 | +45 | +3.6% | 11,400 |
| 2025/01/24 | 1,280 | 1,319 | 1,247 | 1,247 | -46 | -3.6% | 8,000 |
| 2025/01/23 | 1,323 | 1,368 | 1,293 | 1,293 | ±0 | ±0% | 14,100 |
| 2025/01/22 | 1,327 | 1,330 | 1,227 | 1,293 | -33 | -2.5% | 23,800 |
| 2025/01/21 | 1,228 | 1,473 | 1,187 | 1,326 | +99 | +8.1% | 137,900 |
| 2025/01/20 | 1,147 | 1,227 | 1,147 | 1,227 | +50 | +4.2% | 10,700 |
| 2025/01/17 | 1,176 | 1,200 | 1,139 | 1,177 | -1 | -0.1% | 11,700 |
| 2025/01/16 | 1,230 | 1,284 | 1,168 | 1,178 | -6 | -0.5% | 14,500 |
| 2025/01/15 | 1,228 | 1,250 | 1,161 | 1,184 | -79 | -6.3% | 37,300 |
| 2025/01/14 | 1,380 | 1,380 | 1,218 | 1,263 | -113 | -8.2% | 56,100 |
| 2025/01/10 | 1,174 | 1,470 | 1,174 | 1,376 | +206 | +17.6% | 219,700 |
| 2025/01/09 | 1,217 | 1,240 | 1,155 | 1,170 | -197 | -14.4% | 71,600 |
| 2025/01/08 | 1,442 | 1,504 | 1,328 | 1,367 | -145 | -9.6% | 110,600 |
| 2025/01/07 | 1,510 | 1,768 | 1,359 | 1,512 | -2 | -0.1% | 323,200 |
| 2025/01/06 | 1,597 | 1,597 | 1,416 | 1,514 | +177 | +13.2% | 180,000 |
| 2024/12/30 | 1,064 | 1,337 | 1,055 | 1,337 | +300 | +28.9% | 93,500 |
| 2024/12/27 | 1,001 | 1,050 | 1,001 | 1,037 | +36 | +3.6% | 3,600 |
| 2024/12/26 | 999 | 1,030 | 999 | 1,001 | +2 | +0.2% | 5,500 |
| 2024/12/25 | 1,025 | 1,030 | 977 | 999 | -28 | -2.7% | 7,500 |
| 2024/12/24 | 1,115 | 1,115 | 1,006 | 1,027 | -93 | -8.3% | 11,800 |
| 2024/12/23 | 1,134 | 1,150 | 1,109 | 1,120 | +13 | +1.2% | 6,600 |
| 2024/12/20 | 1,144 | 1,172 | 1,077 | 1,107 | -37 | -3.2% | 11,700 |
| 2024/12/19 | 1,067 | 1,179 | 1,032 | 1,144 | +82 | +7.7% | 23,300 |
| 2024/12/18 | 1,009 | 1,200 | 1,009 | 1,062 | +53 | +5.3% | 46,400 |
| 2024/12/17 | 1,002 | 1,009 | 992 | 1,009 | +33 | +3.4% | 4,100 |
| 2024/12/16 | 970 | 976 | 970 | 976 | +6 | +0.6% | 1,300 |
| 2024/12/13 | 1,016 | 1,016 | 960 | 970 | -46 | -4.5% | 2,300 |
| 2024/12/12 | 1,020 | 1,024 | 1,016 | 1,016 | +9 | +0.9% | 4,200 |
| 2024/12/11 | 950 | 1,026 | 950 | 1,007 | +58 | +6.1% | 13,900 |
| 2024/12/10 | 952 | 955 | 945 | 949 | -3 | -0.3% | 4,000 |
| 2024/12/09 | 901 | 970 | 900 | 952 | +50 | +5.5% | 9,600 |
| 2024/12/06 | 906 | 913 | 902 | 902 | -17 | -1.8% | 2,400 |
| 2024/12/05 | 906 | 919 | 902 | 919 | +4 | +0.4% | 1,600 |
| 2024/12/04 | 911 | 920 | 902 | 915 | +4 | +0.4% | 1,400 |
| 2024/12/03 | 910 | 911 | 900 | 911 | +1 | +0.1% | 2,300 |
51～
100
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
