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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,170 | 1,239 | 1,170 | 1,209 | +9 | +0.8% | 3,500 |
| 2025/04/18 | 1,175 | 1,203 | 1,175 | 1,200 | -5 | -0.4% | 1,300 |
| 2025/04/17 | 1,205 | 1,205 | 1,205 | 1,205 | -4 | -0.3% | 100 |
| 2025/04/16 | 1,209 | 1,209 | 1,209 | 1,209 | +2 | +0.2% | 300 |
| 2025/04/15 | 1,172 | 1,207 | 1,169 | 1,207 | +5 | +0.4% | 1,000 |
| 2025/04/14 | 1,197 | 1,205 | 1,197 | 1,202 | +35 | +3% | 2,000 |
| 2025/04/11 | 1,169 | 1,190 | 1,152 | 1,167 | -15 | -1.3% | 2,600 |
| 2025/04/10 | 1,095 | 1,195 | 1,095 | 1,182 | +146 | +14.1% | 2,900 |
| 2025/04/09 | 1,068 | 1,068 | 1,020 | 1,036 | -62 | -5.6% | 1,700 |
| 2025/04/08 | 1,103 | 1,103 | 1,070 | 1,098 | +115 | +11.7% | 4,500 |
| 2025/04/07 | 918 | 983 | 900 | 983 | -85 | -8% | 7,500 |
| 2025/04/04 | 1,053 | 1,068 | 980 | 1,068 | -32 | -2.9% | 8,100 |
| 2025/04/03 | 1,124 | 1,125 | 1,084 | 1,100 | -28 | -2.5% | 4,700 |
| 2025/04/02 | 1,137 | 1,140 | 1,122 | 1,128 | -15 | -1.3% | 1,400 |
| 2025/04/01 | 1,131 | 1,143 | 1,131 | 1,143 | -7 | -0.6% | 600 |
| 2025/03/31 | 1,170 | 1,170 | 1,120 | 1,150 | -31 | -2.6% | 5,100 |
| 2025/03/28 | 1,193 | 1,193 | 1,181 | 1,181 | -19 | -1.6% | 1,800 |
| 2025/03/27 | 1,244 | 1,244 | 1,200 | 1,200 | -14 | -1.2% | 1,200 |
| 2025/03/26 | 1,195 | 1,214 | 1,195 | 1,214 | +21 | +1.8% | 700 |
| 2025/03/25 | 1,195 | 1,205 | 1,191 | 1,193 | +2 | +0.2% | 1,200 |
| 2025/03/24 | 1,190 | 1,215 | 1,187 | 1,191 | -14 | -1.2% | 1,800 |
| 2025/03/21 | 1,193 | 1,228 | 1,185 | 1,205 | +5 | +0.4% | 2,400 |
| 2025/03/19 | 1,209 | 1,216 | 1,186 | 1,200 | -9 | -0.7% | 5,200 |
| 2025/03/18 | 1,230 | 1,249 | 1,206 | 1,209 | -21 | -1.7% | 2,400 |
| 2025/03/17 | 1,220 | 1,285 | 1,220 | 1,230 | +40 | +3.4% | 6,600 |
| 2025/03/14 | 1,186 | 1,190 | 1,184 | 1,190 | -5 | -0.4% | 700 |
| 2025/03/13 | 1,194 | 1,195 | 1,191 | 1,195 | -3 | -0.3% | 500 |
| 2025/03/12 | 1,213 | 1,225 | 1,181 | 1,198 | -32 | -2.6% | 5,100 |
| 2025/03/11 | 1,230 | 1,237 | 1,212 | 1,230 | -30 | -2.4% | 2,600 |
| 2025/03/10 | 1,239 | 1,260 | 1,230 | 1,260 | +7 | +0.6% | 2,800 |
| 2025/03/07 | 1,255 | 1,255 | 1,239 | 1,253 | -5 | -0.4% | 3,300 |
| 2025/03/06 | 1,260 | 1,274 | 1,258 | 1,258 | -31 | -2.4% | 1,400 |
| 2025/03/05 | 1,260 | 1,289 | 1,255 | 1,289 | +19 | +1.5% | 1,100 |
| 2025/03/04 | 1,285 | 1,285 | 1,254 | 1,270 | -2 | -0.2% | 2,500 |
| 2025/03/03 | 1,261 | 1,273 | 1,261 | 1,272 | ±0 | ±0% | 500 |
| 2025/02/28 | 1,261 | 1,274 | 1,260 | 1,272 | -6 | -0.5% | 900 |
| 2025/02/27 | 1,284 | 1,284 | 1,278 | 1,278 | +24 | +1.9% | 2,200 |
| 2025/02/26 | 1,281 | 1,281 | 1,254 | 1,254 | -26 | -2% | 4,000 |
| 2025/02/25 | 1,318 | 1,324 | 1,280 | 1,280 | -38 | -2.9% | 2,400 |
| 2025/02/21 | 1,307 | 1,333 | 1,307 | 1,318 | +18 | +1.4% | 4,500 |
| 2025/02/20 | 1,292 | 1,310 | 1,284 | 1,300 | -9 | -0.7% | 900 |
| 2025/02/19 | 1,284 | 1,321 | 1,282 | 1,309 | +17 | +1.3% | 5,200 |
| 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 |
101～
150
件表示中 / 1033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 | 204,700円 | +40.5% | +650.0% | 0.00% | 68.08倍 | 2.71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 |
| スカラ | 42,100円 | +7.6% | -18.5% | 4.04% | 17.83倍 | 1.52倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| インフォメティス | 158,000円 | +34.9% | +127.3% | 0.00% | 67.14倍 | 7.23倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| アクリート | 103,700円 | +34.2% | +47.4% | 0.96% | 27.75倍 | 2.98倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| ビリングシス | 114,300円 | +13.7% | +19.6% | 2.26% | 15.50倍 | 2.44倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
