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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,680 | 1,744 | 1,677 | 1,696 | -64 | -3.6% | 3,900 |
| 2023/10/25 | 1,755 | 1,770 | 1,745 | 1,760 | +15 | +0.9% | 1,500 |
| 2023/10/24 | 1,751 | 1,751 | 1,677 | 1,745 | +31 | +1.8% | 3,800 |
| 2023/10/23 | 1,766 | 1,766 | 1,681 | 1,714 | -26 | -1.5% | 2,900 |
| 2023/10/20 | 1,677 | 1,748 | 1,669 | 1,740 | +23 | +1.3% | 3,600 |
| 2023/10/19 | 1,682 | 1,732 | 1,661 | 1,717 | ±0 | ±0% | 3,300 |
| 2023/10/18 | 1,695 | 1,723 | 1,655 | 1,717 | +62 | +3.7% | 3,700 |
| 2023/10/17 | 1,661 | 1,684 | 1,639 | 1,655 | -6 | -0.4% | 5,800 |
| 2023/10/16 | 1,700 | 1,700 | 1,640 | 1,661 | -32 | -1.9% | 5,500 |
| 2023/10/13 | 1,718 | 1,719 | 1,686 | 1,693 | -51 | -2.9% | 2,200 |
| 2023/10/12 | 1,715 | 1,745 | 1,715 | 1,744 | +20 | +1.2% | 1,800 |
| 2023/10/11 | 1,770 | 1,770 | 1,724 | 1,724 | -52 | -2.9% | 1,700 |
| 2023/10/10 | 1,672 | 1,779 | 1,672 | 1,776 | +64 | +3.7% | 4,900 |
| 2023/10/06 | 1,703 | 1,713 | 1,694 | 1,712 | +7 | +0.4% | 3,500 |
| 2023/10/05 | 1,661 | 1,728 | 1,661 | 1,705 | +44 | +2.6% | 3,000 |
| 2023/10/04 | 1,750 | 1,763 | 1,655 | 1,661 | -134 | -7.5% | 9,200 |
| 2023/10/03 | 1,850 | 1,850 | 1,746 | 1,795 | -72 | -3.9% | 8,100 |
| 2023/10/02 | 1,850 | 1,881 | 1,827 | 1,867 | +45 | +2.5% | 2,800 |
| 2023/09/29 | 1,899 | 1,899 | 1,822 | 1,822 | -77 | -4.1% | 11,400 |
| 2023/09/28 | 1,798 | 1,900 | 1,798 | 1,899 | +104 | +5.8% | 11,600 |
| 2023/09/27 | 1,757 | 1,814 | 1,753 | 1,795 | +23 | +1.3% | 4,700 |
| 2023/09/26 | 1,801 | 1,801 | 1,738 | 1,772 | -37 | -2% | 4,700 |
| 2023/09/25 | 1,809 | 1,809 | 1,809 | 1,809 | -5 | -0.3% | 100 |
| 2023/09/22 | 1,769 | 1,840 | 1,769 | 1,814 | -35 | -1.9% | 4,000 |
| 2023/09/21 | 1,782 | 1,849 | 1,782 | 1,849 | +32 | +1.8% | 600 |
| 2023/09/20 | 1,809 | 1,824 | 1,778 | 1,817 | +16 | +0.9% | 3,100 |
| 2023/09/19 | 1,860 | 1,860 | 1,757 | 1,801 | -73 | -3.9% | 9,600 |
| 2023/09/15 | 1,891 | 1,891 | 1,863 | 1,874 | -11 | -0.6% | 400 |
| 2023/09/14 | 1,882 | 1,896 | 1,850 | 1,885 | +3 | +0.2% | 2,000 |
| 2023/09/13 | 1,877 | 1,885 | 1,808 | 1,882 | -18 | -0.9% | 4,200 |
| 2023/09/12 | 1,878 | 1,920 | 1,878 | 1,900 | +7 | +0.4% | 1,100 |
| 2023/09/11 | 1,950 | 1,950 | 1,893 | 1,893 | -57 | -2.9% | 3,000 |
| 2023/09/08 | 1,919 | 1,950 | 1,888 | 1,950 | -9 | -0.5% | 3,200 |
| 2023/09/07 | 1,956 | 1,974 | 1,900 | 1,959 | -22 | -1.1% | 6,200 |
| 2023/09/06 | 1,920 | 2,014 | 1,900 | 1,981 | +32 | +1.6% | 7,300 |
| 2023/09/05 | 1,926 | 1,958 | 1,907 | 1,949 | +23 | +1.2% | 4,000 |
| 2023/09/04 | 1,964 | 1,980 | 1,920 | 1,926 | -84 | -4.2% | 2,900 |
| 2023/09/01 | 2,044 | 2,044 | 1,947 | 2,010 | -20 | -1% | 8,200 |
| 2023/08/31 | 2,000 | 2,030 | 1,952 | 2,030 | +29 | +1.4% | 2,900 |
| 2023/08/30 | 2,000 | 2,037 | 1,947 | 2,001 | +1 | +0.1% | 7,700 |
| 2023/08/29 | 1,965 | 2,025 | 1,943 | 2,000 | +32 | +1.6% | 7,400 |
| 2023/08/28 | 1,907 | 1,975 | 1,907 | 1,968 | +40 | +2.1% | 4,400 |
| 2023/08/25 | 1,918 | 1,968 | 1,900 | 1,928 | -30 | -1.5% | 6,100 |
| 2023/08/24 | 1,976 | 1,976 | 1,919 | 1,958 | -18 | -0.9% | 7,800 |
| 2023/08/23 | 1,961 | 1,997 | 1,926 | 1,976 | +26 | +1.3% | 6,500 |
| 2023/08/22 | 1,901 | 1,950 | 1,878 | 1,950 | +59 | +3.1% | 4,500 |
| 2023/08/21 | 1,833 | 1,904 | 1,759 | 1,891 | +26 | +1.4% | 11,300 |
| 2023/08/18 | 1,914 | 1,914 | 1,852 | 1,865 | -25 | -1.3% | 2,700 |
| 2023/08/17 | 1,915 | 1,915 | 1,850 | 1,890 | -25 | -1.3% | 12,000 |
| 2023/08/16 | 1,915 | 1,915 | 1,838 | 1,915 | ±0 | ±0% | 5,800 |
401～
450
件表示中 / 972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 | 125,500円 | +40.5% | +650.0% | 0.00% | 42.36倍 | 1.68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 |
| スマートバリュ | 42,600円 | +47.1% | - | 1.88% | 1468.97倍 | 3.07倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
| 日本エンタ | 11,800円 | -4.0% | -69.4% | 2.54% | 302.56倍 | 0.95倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| エルイズビー | 88,000円 | +30.5% | +733.3% | 0.00% | 39.22倍 | 2.64倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| ハッチ・ワーク | 235,400円 | +15.8% | +27.1% | 0.00% | 22.19倍 | 5.80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
