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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,203 | 1,229 | 1,100 | 1,125 | -86 | -7.1% | 18,900 |
| 2024/05/13 | 1,204 | 1,230 | 1,204 | 1,211 | -4 | -0.3% | 2,900 |
| 2024/05/10 | 1,234 | 1,242 | 1,215 | 1,215 | -19 | -1.5% | 1,300 |
| 2024/05/09 | 1,217 | 1,235 | 1,201 | 1,234 | -6 | -0.5% | 1,200 |
| 2024/05/08 | 1,199 | 1,243 | 1,198 | 1,240 | +12 | +1% | 5,100 |
| 2024/05/07 | 1,200 | 1,228 | 1,192 | 1,228 | +39 | +3.3% | 4,700 |
| 2024/05/02 | 1,176 | 1,195 | 1,170 | 1,189 | -10 | -0.8% | 7,000 |
| 2024/05/01 | 1,185 | 1,200 | 1,175 | 1,199 | +9 | +0.8% | 11,100 |
| 2024/04/30 | 1,200 | 1,200 | 1,180 | 1,190 | -15 | -1.2% | 2,700 |
| 2024/04/26 | 1,189 | 1,208 | 1,189 | 1,205 | -14 | -1.1% | 2,800 |
| 2024/04/25 | 1,220 | 1,247 | 1,219 | 1,219 | -1 | -0.1% | 900 |
| 2024/04/24 | 1,218 | 1,236 | 1,200 | 1,220 | +11 | +0.9% | 2,000 |
| 2024/04/23 | 1,186 | 1,209 | 1,173 | 1,209 | +19 | +1.6% | 1,700 |
| 2024/04/22 | 1,162 | 1,220 | 1,162 | 1,190 | ±0 | ±0% | 4,300 |
| 2024/04/19 | 1,200 | 1,211 | 1,151 | 1,190 | -58 | -4.6% | 17,400 |
| 2024/04/18 | 1,219 | 1,248 | 1,217 | 1,248 | +27 | +2.2% | 700 |
| 2024/04/17 | 1,277 | 1,277 | 1,221 | 1,221 | -10 | -0.8% | 8,700 |
| 2024/04/16 | 1,243 | 1,249 | 1,231 | 1,231 | -26 | -2.1% | 2,600 |
| 2024/04/15 | 1,251 | 1,257 | 1,250 | 1,257 | -9 | -0.7% | 1,500 |
| 2024/04/12 | 1,275 | 1,275 | 1,254 | 1,266 | -9 | -0.7% | 2,600 |
| 2024/04/11 | 1,286 | 1,286 | 1,257 | 1,275 | -22 | -1.7% | 2,400 |
| 2024/04/10 | 1,287 | 1,300 | 1,250 | 1,297 | +2 | +0.2% | 4,800 |
| 2024/04/09 | 1,282 | 1,307 | 1,282 | 1,295 | -14 | -1.1% | 1,300 |
| 2024/04/08 | 1,290 | 1,309 | 1,274 | 1,309 | +19 | +1.5% | 2,900 |
| 2024/04/05 | 1,291 | 1,319 | 1,284 | 1,290 | -24 | -1.8% | 2,100 |
| 2024/04/04 | 1,298 | 1,314 | 1,291 | 1,314 | +13 | +1% | 4,200 |
| 2024/04/03 | 1,319 | 1,319 | 1,293 | 1,301 | -29 | -2.2% | 2,800 |
| 2024/04/02 | 1,342 | 1,343 | 1,320 | 1,330 | -5 | -0.4% | 4,900 |
| 2024/04/01 | 1,344 | 1,355 | 1,305 | 1,335 | +5 | +0.4% | 5,900 |
| 2024/03/29 | 1,314 | 1,330 | 1,311 | 1,330 | +16 | +1.2% | 4,300 |
| 2024/03/28 | 1,354 | 1,354 | 1,299 | 1,314 | -40 | -3% | 4,900 |
| 2024/03/27 | 1,345 | 1,354 | 1,335 | 1,354 | +9 | +0.7% | 12,300 |
| 2024/03/26 | 1,365 | 1,365 | 1,332 | 1,345 | -18 | -1.3% | 1,500 |
| 2024/03/25 | 1,357 | 1,373 | 1,340 | 1,363 | +1 | +0.1% | 3,400 |
| 2024/03/22 | 1,366 | 1,375 | 1,358 | 1,362 | +4 | +0.3% | 3,000 |
| 2024/03/21 | 1,397 | 1,398 | 1,352 | 1,358 | -38 | -2.7% | 7,000 |
| 2024/03/19 | 1,385 | 1,422 | 1,369 | 1,396 | +11 | +0.8% | 12,900 |
| 2024/03/18 | 1,366 | 1,385 | 1,312 | 1,385 | +111 | +8.7% | 23,000 |
| 2024/03/15 | 1,260 | 1,274 | 1,260 | 1,274 | +13 | +1% | 2,300 |
| 2024/03/14 | 1,281 | 1,288 | 1,256 | 1,261 | -24 | -1.9% | 2,400 |
| 2024/03/13 | 1,286 | 1,320 | 1,270 | 1,285 | -15 | -1.2% | 3,500 |
| 2024/03/12 | 1,323 | 1,329 | 1,281 | 1,300 | -23 | -1.7% | 3,300 |
| 2024/03/11 | 1,300 | 1,330 | 1,294 | 1,323 | -7 | -0.5% | 5,900 |
| 2024/03/08 | 1,334 | 1,367 | 1,309 | 1,330 | -3 | -0.2% | 3,700 |
| 2024/03/07 | 1,363 | 1,365 | 1,309 | 1,333 | ±0 | ±0% | 8,500 |
| 2024/03/06 | 1,332 | 1,375 | 1,313 | 1,333 | -23 | -1.7% | 7,600 |
| 2024/03/05 | 1,390 | 1,411 | 1,329 | 1,356 | -29 | -2.1% | 17,900 |
| 2024/03/04 | 1,395 | 1,410 | 1,350 | 1,385 | -7 | -0.5% | 16,400 |
| 2024/03/01 | 1,420 | 1,448 | 1,364 | 1,392 | -27 | -1.9% | 21,300 |
| 2024/02/29 | 1,380 | 1,499 | 1,333 | 1,419 | +129 | +10% | 101,500 |
301～
350
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
