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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/02 | 900 | 910 | 895 | 910 | +10 | +1.1% | 3,500 |
| 2024/11/29 | 909 | 909 | 900 | 900 | -10 | -1.1% | 500 |
| 2024/11/28 | 901 | 914 | 900 | 910 | +2 | +0.2% | 400 |
| 2024/11/27 | 910 | 914 | 901 | 908 | -3 | -0.3% | 3,700 |
| 2024/11/26 | 921 | 921 | 911 | 911 | -18 | -1.9% | 2,000 |
| 2024/11/25 | 916 | 930 | 913 | 929 | +8 | +0.9% | 3,000 |
| 2024/11/22 | 910 | 921 | 910 | 921 | +9 | +1% | 4,100 |
| 2024/11/21 | 920 | 920 | 910 | 912 | -8 | -0.9% | 1,200 |
151～
200
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 | 158,300円 | +34.9% | +127.3% | 0.00% | 67.27倍 | 7.24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 | 103,500円 | +34.2% | +47.4% | 0.97% | 27.69倍 | 2.97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 | 113,400円 | +13.7% | +19.6% | 2.28% | 15.37倍 | 2.42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
