ＢＴＭ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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,225 | 3,330 | 2,865 | 2,890 | -475 | -14.1% | 1,089,400 |
| 2023/03/09 | 3,105 | 3,560 | 3,040 | 3,365 | +260 | +8.4% | 3,674,400 |
| 2023/03/08 | 2,900 | 3,200 | 2,680 | 3,105 | +405 | +15% | 4,252,000 |
| 2023/03/07 | 2,700 | 2,700 | 2,700 | 2,700 | +350 | +14.9% | 146,200 |
| 2023/03/06 | 2,057.5 | 2,350 | 2,015 | 2,350 | +350 | +17.5% | 1,309,800 |
| 2023/03/03 | 1,990 | 2,200 | 1,965 | 2,000 | +150 | +8.1% | 2,059,400 |
| 2023/03/02 | 1,905 | 1,992.5 | 1,770 | 1,850 | -145 | -7.3% | 683,400 |
| 2023/03/01 | 1,640 | 1,995 | 1,625 | 1,995 | +350 | +21.3% | 1,529,600 |
| 2023/02/28 | 1,720 | 1,727.5 | 1,600 | 1,645 | -10 | -0.6% | 198,200 |
| 2023/02/27 | 1,567.5 | 1,777.5 | 1,567.5 | 1,655 | +122.5 | +8% | 481,000 |
| 2023/02/24 | 1,480 | 1,647.5 | 1,451 | 1,532.5 | +32.5 | +2.2% | 218,200 |
| 2023/02/22 | 1,547.5 | 1,690 | 1,500 | 1,500 | -77.5 | -4.9% | 176,400 |
| 2023/02/21 | 1,772.5 | 1,795 | 1,555 | 1,577.5 | +15 | +1% | 721,000 |
| 2023/02/20 | 1,335 | 1,562.5 | 1,327.5 | 1,562.5 | +251 | +19.1% | 294,400 |
| 2023/02/17 | 1,357.5 | 1,409 | 1,295 | 1,311.5 | +19 | +1.5% | 204,600 |
| 2023/02/16 | 1,325 | 1,329.5 | 1,271.5 | 1,292.5 | -16 | -1.2% | 85,800 |
| 2023/02/15 | 1,355 | 1,399.5 | 1,300.5 | 1,308.5 | -46.5 | -3.4% | 97,600 |
| 2023/02/14 | 1,357.5 | 1,437.5 | 1,347 | 1,355 | -232.5 | -14.6% | 278,200 |
| 2023/02/13 | 1,486 | 1,635 | 1,456 | 1,587.5 | +101.5 | +6.8% | 261,200 |
| 2023/02/10 | 1,505 | 1,575 | 1,483 | 1,486 | -31.5 | -2.1% | 106,600 |
| 2023/02/09 | 1,560 | 1,602.5 | 1,505 | 1,517.5 | -47.5 | -3% | 81,200 |
| 2023/02/08 | 1,607.5 | 1,627.5 | 1,555 | 1,565 | -72.5 | -4.4% | 95,400 |
| 2023/02/07 | 1,710 | 1,802.5 | 1,567.5 | 1,637.5 | -2.5 | -0.2% | 951,200 |
| 2023/02/06 | 1,430.5 | 1,640 | 1,400.5 | 1,640 | +251 | +18.1% | 677,000 |
| 2023/02/03 | 1,498.5 | 1,565 | 1,389 | 1,389 | -86 | -5.8% | 224,200 |
| 2023/02/02 | 1,542.5 | 1,585 | 1,462.5 | 1,475 | -50 | -3.3% | 120,200 |
| 2023/02/01 | 1,595 | 1,600 | 1,502.5 | 1,525 | -35 | -2.2% | 108,000 |
| 2023/01/31 | 1,585 | 1,642.5 | 1,520 | 1,560 | -45 | -2.8% | 155,000 |
| 2023/01/30 | 1,705 | 1,742.5 | 1,605 | 1,605 | -105 | -6.1% | 157,400 |
| 2023/01/27 | 1,772.5 | 1,782.5 | 1,700 | 1,710 | -67.5 | -3.8% | 171,000 |
| 2023/01/26 | 1,837.5 | 1,877.5 | 1,752.5 | 1,777.5 | -25 | -1.4% | 281,200 |
| 2023/01/25 | 1,682.5 | 1,867.5 | 1,682.5 | 1,802.5 | +120 | +7.1% | 777,000 |
| 2023/01/24 | 1,765 | 1,837.5 | 1,677.5 | 1,682.5 | -85 | -4.8% | 333,600 |
| 2023/01/23 | 1,642.5 | 1,870 | 1,617.5 | 1,767.5 | +115 | +7% | 1,183,200 |
| 2023/01/20 | 1,855 | 1,855 | 1,652.5 | 1,652.5 | -142.5 | -7.9% | 529,000 |
| 2023/01/19 | 1,850 | 1,985 | 1,790 | 1,795 | -110 | -5.8% | 964,800 |
| 2023/01/18 | 2,010 | 2,075 | 1,875 | 1,905 | -122.5 | -6% | 1,000,600 |
| 2023/01/17 | 2,065 | 2,225 | 1,957.5 | 2,027.5 | -2.5 | -0.1% | 2,696,000 |
| 2023/01/16 | 1,835 | 2,130 | 1,740 | 2,030 | +90 | +4.6% | 2,903,400 |
| 2023/01/13 | 2,130 | 2,275 | 1,890 | 1,940 | +7.5 | +0.4% | 5,885,000 |
| 2023/01/12 | 1,750 | 1,932.5 | 1,690 | 1,932.5 | +350 | +22.1% | 3,441,600 |
| 2023/01/11 | 1,332.5 | 1,582.5 | 1,332.5 | 1,582.5 | +250 | +18.8% | 1,246,400 |
| 2023/01/10 | 1,366 | 1,445 | 1,285.5 | 1,332.5 | -58.5 | -4.2% | 1,439,000 |
| 2023/01/06 | 1,652.5 | 1,757.5 | 1,327 | 1,391 | -121.5 | -8% | 5,687,400 |
| 2023/01/05 | 1,462 | 1,512.5 | 1,402 | 1,512.5 | +250.5 | +19.8% | 614,200 |
| 2023/01/04 | 1,021 | 1,262 | 1,021 | 1,262 | +250 | +24.7% | 3,445,400 |
| 2022/12/30 | 1,110 | 1,195 | 1,010 | 1,012 | +17 | +1.7% | 7,847,600 |
| 2022/12/29 | 795 | 995 | 777.5 | 995 | +200 | +25.2% | 3,351,400 |
| 2022/12/28 | 885 | 896.5 | 785 | 795 | -130 | -14.1% | 718,800 |
| 2022/12/27 | 1,059 | 1,087 | 900 | 925 | - | - | 6,035,600 |
851～
900
件表示中 / 900件
類似銘柄と比較する
現在ご覧いただいている「ＢＴＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＴＭ | 57,200円 | +16.0% | +16.8% | 0.00% | 24.42倍 | 2.22倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| ＧＶＡＴＥＣＨ | 33,800円 | +41.3% | - | 0.00% | 786.05倍 | 12.54倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| フラー | 92,200円 | +29.4% | +76.5% | 0.00% | 12.33倍 | 1.32倍 |
|
スマホアプリ向けのＵＩ／ＵＸデザイン開発等の業務受託中心。アプリ分析サービスも展開 |
| マーキュリー | 58,300円 | +6.4% | +57.3% | 0.00% | 19.70倍 | 1.46倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| ＣＣＮＧ | - | +21.3% | +20.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
