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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,320 | 1,355 | 1,309 | 1,331 | +11 | +0.8% | 9,800 |
| 2024/02/07 | 1,330 | 1,333 | 1,313 | 1,320 | -10 | -0.8% | 6,600 |
| 2024/02/06 | 1,314 | 1,351 | 1,300 | 1,330 | +16 | +1.2% | 13,800 |
| 2024/02/05 | 1,339 | 1,339 | 1,285 | 1,314 | -14 | -1.1% | 15,800 |
| 2024/02/02 | 1,349 | 1,361 | 1,312 | 1,328 | -3 | -0.2% | 18,600 |
| 2024/02/01 | 1,350 | 1,378 | 1,303 | 1,331 | -19 | -1.4% | 25,000 |
| 2024/01/31 | 1,281 | 1,450 | 1,281 | 1,350 | +69 | +5.4% | 130,900 |
| 2024/01/30 | 1,251 | 1,297 | 1,245 | 1,281 | +32 | +2.6% | 12,400 |
| 2024/01/29 | 1,284 | 1,284 | 1,225 | 1,249 | -5 | -0.4% | 34,600 |
| 2024/01/26 | 1,180 | 1,260 | 1,180 | 1,254 | +62 | +5.2% | 31,100 |
| 2024/01/25 | 1,215 | 1,230 | 1,163 | 1,192 | -13 | -1.1% | 19,800 |
| 2024/01/24 | 1,113 | 1,205 | 1,092 | 1,205 | +92 | +8.3% | 30,100 |
| 2024/01/23 | 1,076 | 1,116 | 1,072 | 1,113 | +38 | +3.5% | 16,700 |
| 2024/01/22 | 1,069 | 1,085 | 1,054 | 1,075 | -5 | -0.5% | 10,800 |
| 2024/01/19 | 1,065 | 1,091 | 1,039 | 1,080 | -13 | -1.2% | 23,800 |
| 2024/01/18 | 1,072 | 1,095 | 1,057 | 1,093 | +15 | +1.4% | 22,200 |
| 2024/01/17 | 1,121 | 1,121 | 1,064 | 1,078 | -43 | -3.8% | 25,300 |
| 2024/01/16 | 1,120 | 1,121 | 1,103 | 1,121 | +1 | +0.1% | 3,100 |
| 2024/01/15 | 1,110 | 1,125 | 1,092 | 1,120 | +1 | +0.1% | 11,400 |
| 2024/01/12 | 1,104 | 1,132 | 1,063 | 1,119 | +4 | +0.4% | 19,800 |
| 2024/01/11 | 1,114 | 1,127 | 1,099 | 1,115 | -1 | -0.1% | 5,700 |
| 2024/01/10 | 1,147 | 1,147 | 1,099 | 1,116 | -1 | -0.1% | 8,800 |
| 2024/01/09 | 1,172 | 1,172 | 1,115 | 1,117 | +5 | +0.4% | 10,000 |
| 2024/01/05 | 1,136 | 1,139 | 1,093 | 1,112 | +6 | +0.5% | 11,700 |
| 2024/01/04 | 1,126 | 1,126 | 1,070 | 1,106 | -9 | -0.8% | 10,000 |
| 2023/12/29 | 1,135 | 1,170 | 1,112 | 1,115 | -18 | -1.6% | 19,600 |
| 2023/12/28 | 1,138 | 1,138 | 1,072 | 1,133 | -5 | -0.4% | 30,500 |
| 2023/12/27 | 1,106 | 1,199 | 1,106 | 1,138 | +105 | +10.2% | 103,100 |
| 2023/12/26 | 1,037 | 1,044 | 1,029 | 1,033 | -15 | -1.4% | 23,600 |
| 2023/12/25 | 1,058 | 1,060 | 1,041 | 1,048 | -7 | -0.7% | 20,100 |
| 2023/12/22 | 1,076 | 1,090 | 1,051 | 1,055 | -22 | -2% | 20,500 |
| 2023/12/21 | 1,090 | 1,107 | 1,077 | 1,077 | -25 | -2.3% | 13,500 |
| 2023/12/20 | 1,112 | 1,120 | 1,098 | 1,102 | -26 | -2.3% | 14,700 |
| 2023/12/19 | 1,097 | 1,134 | 1,097 | 1,128 | +1 | +0.1% | 11,200 |
| 2023/12/18 | 1,160 | 1,160 | 1,051 | 1,127 | -43 | -3.7% | 21,300 |
| 2023/12/15 | 1,214 | 1,229 | 1,170 | 1,170 | -51 | -4.2% | 25,100 |
| 2023/12/14 | 1,271 | 1,280 | 1,200 | 1,221 | -77 | -5.9% | 15,100 |
| 2023/12/13 | 1,297 | 1,301 | 1,251 | 1,298 | -11 | -0.8% | 10,800 |
| 2023/12/12 | 1,332 | 1,332 | 1,296 | 1,309 | -23 | -1.7% | 6,700 |
| 2023/12/11 | 1,300 | 1,340 | 1,300 | 1,332 | +28 | +2.1% | 5,900 |
| 2023/12/08 | 1,338 | 1,361 | 1,285 | 1,304 | -56 | -4.1% | 14,100 |
| 2023/12/07 | 1,393 | 1,395 | 1,360 | 1,360 | -22 | -1.6% | 2,700 |
| 2023/12/06 | 1,397 | 1,399 | 1,313 | 1,382 | -15 | -1.1% | 20,700 |
| 2023/12/05 | 1,405 | 1,412 | 1,375 | 1,397 | -23 | -1.6% | 9,800 |
| 2023/12/04 | 1,426 | 1,426 | 1,408 | 1,420 | -6 | -0.4% | 1,900 |
| 2023/12/01 | 1,424 | 1,443 | 1,424 | 1,426 | -6 | -0.4% | 2,000 |
| 2023/11/30 | 1,434 | 1,464 | 1,420 | 1,432 | -2 | -0.1% | 5,600 |
| 2023/11/29 | 1,463 | 1,466 | 1,400 | 1,434 | -2 | -0.1% | 9,500 |
| 2023/11/28 | 1,474 | 1,474 | 1,433 | 1,436 | -39 | -2.6% | 1,900 |
| 2023/11/27 | 1,472 | 1,475 | 1,445 | 1,475 | +3 | +0.2% | 2,800 |
301～
350
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
