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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,055 | 1,055 | 1,055 | 1,055 | -7 | -0.7% | 100 |
| 2024/09/17 | 1,072 | 1,074 | 1,035 | 1,062 | -8 | -0.7% | 2,300 |
| 2024/09/13 | 1,068 | 1,070 | 1,067 | 1,070 | ±0 | ±0% | 1,400 |
| 2024/09/12 | 1,070 | 1,070 | 1,070 | 1,070 | +19 | +1.8% | 200 |
| 2024/09/11 | 1,091 | 1,091 | 1,051 | 1,051 | -29 | -2.7% | 700 |
| 2024/09/10 | 1,078 | 1,082 | 1,078 | 1,080 | +2 | +0.2% | 2,900 |
| 2024/09/09 | 1,053 | 1,078 | 1,053 | 1,078 | +30 | +2.9% | 200 |
| 2024/09/06 | 1,045 | 1,051 | 1,035 | 1,048 | +3 | +0.3% | 2,100 |
| 2024/09/05 | 1,080 | 1,080 | 1,045 | 1,045 | -35 | -3.2% | 3,600 |
| 2024/09/04 | 1,060 | 1,080 | 1,028 | 1,080 | +14 | +1.3% | 2,400 |
| 2024/09/03 | 1,093 | 1,097 | 1,066 | 1,066 | -4 | -0.4% | 1,800 |
| 2024/09/02 | 1,090 | 1,090 | 1,067 | 1,070 | -20 | -1.8% | 1,900 |
| 2024/08/30 | 1,079 | 1,099 | 1,075 | 1,090 | +11 | +1% | 2,400 |
| 2024/08/29 | 1,080 | 1,096 | 1,072 | 1,079 | -31 | -2.8% | 2,000 |
| 2024/08/28 | 1,096 | 1,110 | 1,080 | 1,110 | +10 | +0.9% | 2,200 |
| 2024/08/27 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 100 |
| 2024/08/26 | 1,114 | 1,140 | 1,102 | 1,110 | -4 | -0.4% | 2,500 |
| 2024/08/23 | 1,122 | 1,122 | 1,090 | 1,114 | -12 | -1.1% | 1,800 |
| 2024/08/22 | 1,130 | 1,150 | 1,075 | 1,126 | -4 | -0.4% | 9,900 |
| 2024/08/21 | 1,073 | 1,239 | 1,073 | 1,130 | +127 | +12.7% | 50,800 |
| 2024/08/20 | 999 | 1,010 | 999 | 1,003 | +18 | +1.8% | 1,900 |
| 2024/08/19 | 996 | 1,000 | 981 | 985 | +14 | +1.4% | 2,000 |
| 2024/08/16 | 974 | 990 | 971 | 971 | +21 | +2.2% | 1,000 |
| 2024/08/15 | 948 | 975 | 938 | 950 | -58 | -5.8% | 9,900 |
| 2024/08/14 | 1,017 | 1,029 | 999 | 1,008 | +8 | +0.8% | 12,200 |
| 2024/08/13 | 994 | 1,000 | 979 | 1,000 | +5 | +0.5% | 1,200 |
| 2024/08/09 | 1,000 | 1,008 | 995 | 995 | -5 | -0.5% | 4,600 |
| 2024/08/08 | 981 | 1,005 | 981 | 1,000 | +18 | +1.8% | 1,600 |
| 2024/08/07 | 912 | 984 | 907 | 982 | +47 | +5% | 7,000 |
| 2024/08/06 | 915 | 992 | 902 | 935 | +65 | +7.5% | 7,800 |
| 2024/08/05 | 1,071 | 1,110 | 855 | 870 | -285 | -24.7% | 28,200 |
| 2024/08/02 | 1,202 | 1,202 | 1,130 | 1,155 | -58 | -4.8% | 11,000 |
| 2024/08/01 | 1,246 | 1,249 | 1,213 | 1,213 | -42 | -3.3% | 4,400 |
| 2024/07/31 | 1,205 | 1,255 | 1,205 | 1,255 | +9 | +0.7% | 5,500 |
| 2024/07/30 | 1,213 | 1,249 | 1,202 | 1,246 | +13 | +1.1% | 3,500 |
| 2024/07/29 | 1,212 | 1,233 | 1,212 | 1,233 | +10 | +0.8% | 1,200 |
| 2024/07/26 | 1,216 | 1,223 | 1,215 | 1,223 | +1 | +0.1% | 300 |
| 2024/07/25 | 1,221 | 1,230 | 1,210 | 1,222 | -29 | -2.3% | 2,300 |
| 2024/07/24 | 1,230 | 1,251 | 1,230 | 1,251 | +6 | +0.5% | 1,100 |
| 2024/07/23 | 1,254 | 1,256 | 1,245 | 1,245 | -3 | -0.2% | 3,300 |
| 2024/07/22 | 1,220 | 1,248 | 1,220 | 1,248 | +28 | +2.3% | 500 |
| 2024/07/19 | 1,227 | 1,229 | 1,220 | 1,220 | -10 | -0.8% | 1,100 |
| 2024/07/18 | 1,245 | 1,245 | 1,220 | 1,230 | -29 | -2.3% | 2,200 |
| 2024/07/17 | 1,237 | 1,259 | 1,237 | 1,259 | +9 | +0.7% | 500 |
| 2024/07/16 | 1,249 | 1,259 | 1,246 | 1,250 | +15 | +1.2% | 5,000 |
| 2024/07/12 | 1,220 | 1,235 | 1,220 | 1,235 | +10 | +0.8% | 2,500 |
| 2024/07/11 | 1,210 | 1,225 | 1,201 | 1,225 | +24 | +2% | 1,400 |
| 2024/07/10 | 1,201 | 1,202 | 1,201 | 1,201 | +1 | +0.1% | 700 |
| 2024/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | -16 | -1.3% | 100 |
| 2024/07/08 | 1,219 | 1,219 | 1,200 | 1,216 | +25 | +2.1% | 4,800 |
151～
200
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
