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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/07 | 1,150 | 1,180 | 1,150 | 1,166 | +6 | +0.5% | 1,100 |
| 2024/06/06 | 1,210 | 1,210 | 1,140 | 1,160 | -20 | -1.7% | 4,000 |
| 2024/06/05 | 1,180 | 1,180 | 1,180 | 1,180 | +1 | +0.1% | 200 |
| 2024/06/04 | 1,160 | 1,180 | 1,160 | 1,179 | +19 | +1.6% | 500 |
| 2024/06/03 | 1,180 | 1,180 | 1,150 | 1,160 | -20 | -1.7% | 2,900 |
| 2024/05/31 | 1,194 | 1,194 | 1,122 | 1,180 | -5 | -0.4% | 8,000 |
| 2024/05/30 | 1,124 | 1,195 | 1,119 | 1,185 | -3 | -0.3% | 16,000 |
| 2024/05/29 | 1,280 | 1,280 | 1,156 | 1,188 | -73 | -5.8% | 20,600 |
| 2024/05/28 | 1,295 | 1,330 | 1,249 | 1,261 | -4 | -0.3% | 29,200 |
| 2024/05/27 | 1,245 | 1,286 | 1,230 | 1,265 | +27 | +2.2% | 8,700 |
| 2024/05/24 | 1,184 | 1,239 | 1,183 | 1,238 | +56 | +4.7% | 4,000 |
| 2024/05/23 | 1,180 | 1,208 | 1,180 | 1,182 | +11 | +0.9% | 1,800 |
| 2024/05/22 | 1,197 | 1,197 | 1,170 | 1,171 | -29 | -2.4% | 2,200 |
| 2024/05/21 | 1,151 | 1,200 | 1,135 | 1,200 | +21 | +1.8% | 2,200 |
| 2024/05/20 | 1,181 | 1,190 | 1,179 | 1,179 | -1 | -0.1% | 1,400 |
| 2024/05/17 | 1,202 | 1,202 | 1,147 | 1,180 | -22 | -1.8% | 2,600 |
| 2024/05/16 | 1,175 | 1,225 | 1,175 | 1,202 | +27 | +2.3% | 3,000 |
| 2024/05/15 | 1,119 | 1,191 | 1,119 | 1,175 | +50 | +4.4% | 2,400 |
251～
300
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
