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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/26 | 1,419 | 1,460 | 1,400 | 1,450 | +26 | +1.8% | 3,700 |
| 2024/08/23 | 1,352 | 1,449 | 1,352 | 1,424 | +76 | +5.6% | 7,300 |
| 2024/08/22 | 1,331 | 1,400 | 1,331 | 1,348 | +35 | +2.7% | 3,600 |
| 2024/08/21 | 1,370 | 1,395 | 1,313 | 1,313 | -27 | -2% | 1,600 |
| 2024/08/20 | 1,353 | 1,381 | 1,340 | 1,340 | ±0 | ±0% | 1,700 |
| 2024/08/19 | 1,370 | 1,430 | 1,340 | 1,340 | -59 | -4.2% | 6,800 |
| 2024/08/16 | 1,317 | 1,399 | 1,260 | 1,399 | +82 | +6.2% | 8,700 |
| 2024/08/15 | 1,422 | 1,432 | 1,245 | 1,317 | -15 | -1.1% | 34,600 |
| 2024/08/14 | 1,108 | 1,332 | 1,082 | 1,332 | +300 | +29.1% | 22,000 |
| 2024/08/13 | 1,049 | 1,076 | 1,021 | 1,032 | -4 | -0.4% | 5,600 |
| 2024/08/09 | 1,085 | 1,085 | 1,036 | 1,036 | -49 | -4.5% | 2,400 |
| 2024/08/08 | 1,021 | 1,085 | 1,021 | 1,085 | +34 | +3.2% | 2,800 |
| 2024/08/07 | 1,002 | 1,051 | 1,002 | 1,051 | +50 | +5% | 6,100 |
| 2024/08/06 | 1,124 | 1,124 | 1,001 | 1,001 | -129 | -11.4% | 13,700 |
| 2024/08/05 | 1,221 | 1,280 | 1,130 | 1,130 | -300 | -21% | 13,200 |
| 2024/08/02 | 1,521 | 1,521 | 1,430 | 1,430 | -157 | -9.9% | 3,300 |
| 2024/08/01 | 1,553 | 1,600 | 1,525 | 1,587 | -20 | -1.2% | 1,200 |
| 2024/07/31 | 1,571 | 1,607 | 1,571 | 1,607 | -4 | -0.2% | 500 |
| 2024/07/30 | 1,579 | 1,619 | 1,579 | 1,611 | +32 | +2% | 1,000 |
| 2024/07/29 | 1,525 | 1,580 | 1,525 | 1,579 | +24 | +1.5% | 500 |
| 2024/07/26 | 1,585 | 1,617 | 1,535 | 1,555 | ±0 | ±0% | 2,300 |
| 2024/07/25 | 1,570 | 1,570 | 1,531 | 1,555 | -35 | -2.2% | 2,000 |
| 2024/07/24 | 1,644 | 1,644 | 1,568 | 1,590 | -45 | -2.8% | 1,600 |
| 2024/07/23 | 1,606 | 1,635 | 1,606 | 1,635 | +22 | +1.4% | 1,100 |
| 2024/07/22 | 1,645 | 1,645 | 1,613 | 1,613 | -72 | -4.3% | 2,700 |
| 2024/07/19 | 1,684 | 1,685 | 1,684 | 1,685 | +16 | +1% | 200 |
| 2024/07/18 | 1,639 | 1,672 | 1,639 | 1,669 | +17 | +1% | 500 |
| 2024/07/17 | 1,650 | 1,689 | 1,650 | 1,652 | -37 | -2.2% | 900 |
| 2024/07/16 | 1,699 | 1,699 | 1,670 | 1,689 | +21 | +1.3% | 1,000 |
| 2024/07/12 | 1,647 | 1,670 | 1,643 | 1,668 | -17 | -1% | 1,600 |
| 2024/07/11 | 1,683 | 1,685 | 1,646 | 1,685 | -1 | -0.1% | 800 |
| 2024/07/10 | 1,687 | 1,687 | 1,685 | 1,686 | -2 | -0.1% | 300 |
| 2024/07/09 | 1,688 | 1,688 | 1,684 | 1,688 | +17 | +1% | 1,500 |
| 2024/07/08 | 1,638 | 1,678 | 1,637 | 1,671 | +21 | +1.3% | 1,700 |
151～
200
件表示中 / 575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 | 76,800円 | +21.5% | -53.3% | 0.00% | 32.78倍 | 3.40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 |
| ビーブレイク | 143,100円 | +1.2% | +5.3% | 1.26% | 17.28倍 | 1.31倍 |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| テモナ | 18,800円 | +5.1% | - | 0.00% | 62.67倍 | 3.02倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| ＳＣＡＴ | 40,600円 | +4.8% | +37.8% | 3.45% | 8.50倍 | 0.59倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
市場注目の銘柄
チャート関連のコラム
