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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 1,255 | 1,255 | 1,250 | 1,250 | -7 | -0.6% | 200 |
| 2024/11/07 | 1,257 | 1,257 | 1,226 | 1,257 | ±0 | ±0% | 700 |
| 2024/11/06 | 1,246 | 1,257 | 1,211 | 1,257 | +32 | +2.6% | 1,000 |
| 2024/11/05 | 1,245 | 1,245 | 1,215 | 1,225 | - | - | 400 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 1,246 | 1,246 | 1,229 | 1,244 | -9 | -0.7% | 300 |
| 2024/10/30 | 1,221 | 1,253 | 1,221 | 1,253 | +31 | +2.5% | 1,700 |
| 2024/10/29 | 1,222 | 1,222 | 1,222 | 1,222 | +3 | +0.2% | 1,500 |
| 2024/10/28 | 1,219 | 1,219 | 1,219 | 1,219 | +3 | +0.2% | 100 |
| 2024/10/25 | 1,210 | 1,220 | 1,200 | 1,216 | -12 | -1% | 1,300 |
| 2024/10/24 | 1,228 | 1,228 | 1,228 | 1,228 | -8 | -0.6% | 200 |
| 2024/10/23 | 1,236 | 1,236 | 1,236 | 1,236 | -20 | -1.6% | 100 |
| 2024/10/22 | 1,232 | 1,256 | 1,232 | 1,256 | +26 | +2.1% | 200 |
| 2024/10/21 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1% | 300 |
| 2024/10/18 | 1,237 | 1,237 | 1,231 | 1,231 | -14 | -1.1% | 500 |
| 2024/10/17 | 1,250 | 1,250 | 1,236 | 1,245 | -35 | -2.7% | 2,000 |
| 2024/10/16 | 1,243 | 1,280 | 1,234 | 1,280 | +22 | +1.7% | 2,200 |
| 2024/10/15 | 1,258 | 1,260 | 1,258 | 1,258 | -30 | -2.3% | 400 |
| 2024/10/11 | 1,266 | 1,288 | 1,266 | 1,288 | -8 | -0.6% | 1,200 |
| 2024/10/10 | 1,297 | 1,297 | 1,296 | 1,296 | +2 | +0.2% | 300 |
| 2024/10/09 | 1,242 | 1,294 | 1,240 | 1,294 | +37 | +2.9% | 1,500 |
| 2024/10/08 | 1,238 | 1,257 | 1,238 | 1,257 | +22 | +1.8% | 900 |
| 2024/10/07 | 1,256 | 1,256 | 1,235 | 1,235 | -43 | -3.4% | 300 |
| 2024/10/04 | 1,278 | 1,278 | 1,278 | 1,278 | -2 | -0.2% | 100 |
| 2024/10/03 | 1,255 | 1,299 | 1,255 | 1,280 | +25 | +2% | 700 |
| 2024/10/02 | 1,272 | 1,285 | 1,250 | 1,255 | +12 | +1% | 1,200 |
| 2024/10/01 | 1,234 | 1,243 | 1,219 | 1,243 | +4 | +0.3% | 2,000 |
| 2024/09/30 | 1,259 | 1,350 | 1,236 | 1,239 | -4 | -0.3% | 6,200 |
| 2024/09/27 | 1,231 | 1,250 | 1,231 | 1,243 | +12 | +1% | 900 |
| 2024/09/26 | 1,227 | 1,232 | 1,227 | 1,231 | -15 | -1.2% | 2,300 |
| 2024/09/25 | 1,213 | 1,246 | 1,213 | 1,246 | +38 | +3.1% | 500 |
| 2024/09/24 | 1,205 | 1,237 | 1,205 | 1,208 | +9 | +0.8% | 1,300 |
| 2024/09/20 | 1,180 | 1,199 | 1,180 | 1,199 | +30 | +2.6% | 1,300 |
| 2024/09/19 | 1,205 | 1,205 | 1,169 | 1,169 | -33 | -2.7% | 600 |
| 2024/09/18 | 1,183 | 1,202 | 1,181 | 1,202 | +21 | +1.8% | 400 |
| 2024/09/17 | 1,180 | 1,190 | 1,180 | 1,181 | -48 | -3.9% | 1,600 |
| 2024/09/13 | 1,202 | 1,229 | 1,183 | 1,229 | +28 | +2.3% | 900 |
| 2024/09/12 | 1,190 | 1,230 | 1,190 | 1,201 | -19 | -1.6% | 700 |
| 2024/09/11 | 1,225 | 1,225 | 1,220 | 1,220 | -32 | -2.6% | 400 |
| 2024/09/10 | 1,246 | 1,252 | 1,246 | 1,252 | -24 | -1.9% | 300 |
| 2024/09/09 | 1,278 | 1,278 | 1,182 | 1,276 | -32 | -2.4% | 1,700 |
| 2024/09/06 | 1,301 | 1,314 | 1,278 | 1,308 | -10 | -0.8% | 2,600 |
| 2024/09/05 | 1,330 | 1,350 | 1,318 | 1,318 | -2 | -0.2% | 500 |
| 2024/09/04 | 1,408 | 1,425 | 1,320 | 1,320 | -90 | -6.4% | 2,600 |
| 2024/09/03 | 1,405 | 1,451 | 1,405 | 1,410 | +1 | +0.1% | 600 |
| 2024/09/02 | 1,405 | 1,435 | 1,405 | 1,409 | -26 | -1.8% | 1,000 |
| 2024/08/30 | 1,405 | 1,435 | 1,405 | 1,435 | ±0 | ±0% | 200 |
| 2024/08/29 | 1,445 | 1,470 | 1,435 | 1,435 | -10 | -0.7% | 1,200 |
| 2024/08/28 | 1,435 | 1,445 | 1,405 | 1,445 | +10 | +0.7% | 1,100 |
| 2024/08/27 | 1,400 | 1,435 | 1,398 | 1,435 | -15 | -1% | 5,600 |
151～
200
件表示中 / 609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 | 75,800円 | +22.5% | +10.5% | 0.00% | 31.40倍 | 3.24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 |
| エコミック | 46,300円 | +9.1% | +159.0% | 2.81% | 18.73倍 | 1.21倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| マイネット | 24,900円 | -3.9% | -81.3% | 0.00% | 212.82倍 | 1.53倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
| ネクストウェア | 16,400円 | -0.3% | - | 0.00% | 207.59倍 | 1.71倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| インフォネット | 103,200円 | +13.3% | +9.8% | 0.00% | 21.06倍 | 1.85倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
市場注目の銘柄
チャート関連のコラム
