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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/05 | 1,203 | 1,203 | 1,191 | 1,191 | -21 | -1.7% | 1,200 |
| 2024/07/04 | 1,193 | 1,212 | 1,191 | 1,212 | +19 | +1.6% | 600 |
| 2024/07/03 | 1,206 | 1,224 | 1,182 | 1,193 | -9 | -0.7% | 5,000 |
| 2024/07/02 | 1,205 | 1,207 | 1,201 | 1,202 | -5 | -0.4% | 1,500 |
| 2024/07/01 | 1,205 | 1,207 | 1,205 | 1,207 | -19 | -1.5% | 500 |
| 2024/06/28 | 1,228 | 1,228 | 1,205 | 1,226 | -1 | -0.1% | 800 |
| 2024/06/27 | 1,218 | 1,229 | 1,208 | 1,227 | +2 | +0.2% | 1,100 |
| 2024/06/26 | 1,227 | 1,229 | 1,203 | 1,225 | +25 | +2.1% | 2,600 |
| 2024/06/25 | 1,200 | 1,208 | 1,200 | 1,200 | +21 | +1.8% | 2,700 |
| 2024/06/24 | 1,175 | 1,179 | 1,175 | 1,179 | +4 | +0.3% | 900 |
| 2024/06/21 | 1,176 | 1,199 | 1,175 | 1,175 | -5 | -0.4% | 500 |
| 2024/06/20 | 1,180 | 1,180 | 1,175 | 1,180 | -12 | -1% | 2,100 |
| 2024/06/19 | 1,195 | 1,200 | 1,175 | 1,192 | +8 | +0.7% | 800 |
| 2024/06/18 | 1,185 | 1,185 | 1,160 | 1,184 | -1 | -0.1% | 700 |
| 2024/06/17 | 1,194 | 1,194 | 1,185 | 1,185 | -12 | -1% | 700 |
| 2024/06/14 | 1,171 | 1,197 | 1,150 | 1,197 | +14 | +1.2% | 2,400 |
| 2024/06/13 | 1,201 | 1,217 | 1,183 | 1,183 | +12 | +1% | 10,600 |
| 2024/06/12 | 1,170 | 1,171 | 1,170 | 1,171 | -26 | -2.2% | 600 |
| 2024/06/11 | 1,210 | 1,210 | 1,171 | 1,197 | -3 | -0.3% | 400 |
| 2024/06/10 | 1,166 | 1,202 | 1,166 | 1,200 | +34 | +2.9% | 1,300 |
201～
250
件表示中 / 971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 | 124,500円 | +40.5% | +650.0% | 0.00% | 42.02倍 | 1.67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 |
| ユークス | 40,500円 | +16.7% | +107.4% | 3.21% | 10.27倍 | 1.40倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| 大和コン | 113,600円 | -2.9% | +0.7% | 1.67% | 11.38倍 | 0.84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 |
| Ｇｌｏｂｅｅ | 88,500円 | +28.1% | +25.0% | 0.00% | 16.61倍 | 5.81倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| アウトルック | 124,800円 | +20.9% | +16.2% | 2.72% | 9.80倍 | 4.08倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
市場注目の銘柄
チャート関連のコラム
