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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
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
