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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 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 |
| 2024/07/05 | 1,655 | 1,678 | 1,641 | 1,650 | -28 | -1.7% | 1,600 |
| 2024/07/04 | 1,640 | 1,679 | 1,640 | 1,678 | +26 | +1.6% | 1,100 |
| 2024/07/03 | 1,655 | 1,679 | 1,635 | 1,652 | -18 | -1.1% | 3,500 |
| 2024/07/02 | 1,650 | 1,670 | 1,641 | 1,670 | +9 | +0.5% | 1,800 |
| 2024/07/01 | 1,709 | 1,709 | 1,661 | 1,661 | -29 | -1.7% | 1,100 |
| 2024/06/28 | 1,688 | 1,714 | 1,688 | 1,690 | -19 | -1.1% | 1,600 |
| 2024/06/27 | 1,675 | 1,709 | 1,675 | 1,709 | +16 | +0.9% | 500 |
| 2024/06/26 | 1,715 | 1,720 | 1,693 | 1,693 | -23 | -1.3% | 1,400 |
| 2024/06/25 | 1,673 | 1,716 | 1,673 | 1,716 | +43 | +2.6% | 1,900 |
| 2024/06/24 | 1,708 | 1,709 | 1,673 | 1,673 | -21 | -1.2% | 2,400 |
| 2024/06/21 | 1,674 | 1,694 | 1,660 | 1,694 | -20 | -1.2% | 2,100 |
| 2024/06/20 | 1,688 | 1,714 | 1,650 | 1,714 | +30 | +1.8% | 2,700 |
| 2024/06/19 | 1,669 | 1,692 | 1,647 | 1,684 | -6 | -0.4% | 4,300 |
| 2024/06/18 | 1,787 | 1,945 | 1,660 | 1,690 | -28 | -1.6% | 38,500 |
| 2024/06/17 | 1,667 | 1,720 | 1,666 | 1,718 | +43 | +2.6% | 1,300 |
| 2024/06/14 | 1,660 | 1,682 | 1,660 | 1,675 | -9 | -0.5% | 400 |
201～
250
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
