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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,610 | 1,646 | 1,610 | 1,618 | +5 | +0.3% | 300 |
| 2024/04/22 | 1,584 | 1,641 | 1,584 | 1,613 | -1 | -0.1% | 3,400 |
| 2024/04/19 | 1,683 | 1,697 | 1,600 | 1,614 | -69 | -4.1% | 5,900 |
| 2024/04/18 | 1,715 | 1,715 | 1,637 | 1,683 | -32 | -1.9% | 2,400 |
| 2024/04/17 | 1,701 | 1,715 | 1,655 | 1,715 | +5 | +0.3% | 3,000 |
| 2024/04/16 | 1,743 | 1,743 | 1,689 | 1,710 | -42 | -2.4% | 3,900 |
| 2024/04/15 | 1,753 | 1,769 | 1,750 | 1,752 | -23 | -1.3% | 2,400 |
| 2024/04/12 | 1,778 | 1,780 | 1,750 | 1,775 | -5 | -0.3% | 3,300 |
| 2024/04/11 | 1,778 | 1,800 | 1,778 | 1,780 | -20 | -1.1% | 1,500 |
| 2024/04/10 | 1,800 | 1,800 | 1,780 | 1,800 | +1 | +0.1% | 1,100 |
| 2024/04/09 | 1,795 | 1,800 | 1,780 | 1,799 | +10 | +0.6% | 2,200 |
| 2024/04/08 | 1,800 | 1,813 | 1,788 | 1,789 | -11 | -0.6% | 2,100 |
| 2024/04/05 | 1,782 | 1,830 | 1,773 | 1,800 | -22 | -1.2% | 3,100 |
| 2024/04/04 | 1,823 | 1,842 | 1,822 | 1,822 | -18 | -1% | 1,200 |
| 2024/04/03 | 1,830 | 1,840 | 1,820 | 1,840 | +5 | +0.3% | 1,400 |
| 2024/04/02 | 1,849 | 1,878 | 1,835 | 1,835 | -20 | -1.1% | 2,800 |
| 2024/04/01 | 1,896 | 1,898 | 1,840 | 1,855 | -41 | -2.2% | 3,700 |
| 2024/03/29 | 1,913 | 1,939 | 1,888 | 1,896 | -17 | -0.9% | 2,900 |
| 2024/03/28 | 1,903 | 1,926 | 1,903 | 1,913 | -5 | -0.3% | 1,100 |
| 2024/03/27 | 1,935 | 1,935 | 1,901 | 1,918 | -17 | -0.9% | 1,500 |
| 2024/03/26 | 1,980 | 1,980 | 1,871 | 1,935 | -52 | -2.6% | 16,100 |
| 2024/03/25 | 2,000 | 2,001 | 1,987 | 1,987 | -25 | -1.2% | 1,500 |
| 2024/03/22 | 2,069 | 2,069 | 2,010 | 2,012 | -58 | -2.8% | 9,000 |
| 2024/03/21 | 2,080 | 2,080 | 2,042 | 2,070 | -25 | -1.2% | 2,200 |
| 2024/03/19 | 2,169 | 2,169 | 2,081 | 2,095 | -24 | -1.1% | 2,100 |
| 2024/03/18 | 2,080 | 2,130 | 2,070 | 2,119 | +93 | +4.6% | 3,400 |
| 2024/03/15 | 2,055 | 2,080 | 2,026 | 2,026 | -35 | -1.7% | 2,700 |
| 2024/03/14 | 2,041 | 2,075 | 2,041 | 2,061 | +17 | +0.8% | 1,300 |
| 2024/03/13 | 2,066 | 2,086 | 2,041 | 2,044 | -44 | -2.1% | 3,400 |
| 2024/03/12 | 2,148 | 2,148 | 2,055 | 2,088 | -10 | -0.5% | 2,300 |
| 2024/03/11 | 2,026 | 2,130 | 2,015 | 2,098 | ±0 | ±0% | 12,400 |
| 2024/03/08 | 2,185 | 2,235 | 2,098 | 2,098 | -187 | -8.2% | 47,900 |
| 2024/03/07 | 2,318 | 2,348 | 2,220 | 2,285 | -33 | -1.4% | 8,400 |
| 2024/03/06 | 2,311 | 2,396 | 2,311 | 2,318 | -28 | -1.2% | 6,800 |
| 2024/03/05 | 2,304 | 2,346 | 2,225 | 2,346 | +6 | +0.3% | 11,600 |
| 2024/03/04 | 2,400 | 2,402 | 2,321 | 2,340 | -60 | -2.5% | 7,700 |
| 2024/03/01 | 2,443 | 2,534 | 2,400 | 2,400 | +10 | +0.4% | 8,700 |
| 2024/02/29 | 2,391 | 2,391 | 2,300 | 2,390 | -30 | -1.2% | 8,900 |
| 2024/02/28 | 2,539 | 2,577 | 2,418 | 2,420 | -98 | -3.9% | 9,000 |
| 2024/02/27 | 2,551 | 2,667 | 2,436 | 2,518 | +6 | +0.2% | 25,500 |
| 2024/02/26 | 2,438 | 2,512 | 2,338 | 2,512 | +174 | +7.4% | 26,600 |
| 2024/02/22 | 2,143 | 2,399 | 2,107 | 2,338 | +233 | +11.1% | 24,800 |
| 2024/02/21 | 2,207 | 2,207 | 2,105 | 2,105 | -101 | -4.6% | 4,800 |
| 2024/02/20 | 2,233 | 2,233 | 2,161 | 2,206 | +23 | +1.1% | 7,500 |
| 2024/02/19 | 2,015 | 2,210 | 2,015 | 2,183 | +168 | +8.3% | 10,600 |
| 2024/02/16 | 1,946 | 2,015 | 1,946 | 2,015 | +45 | +2.3% | 7,300 |
| 2024/02/15 | 2,040 | 2,132 | 1,970 | 1,970 | -106 | -5.1% | 7,200 |
| 2024/02/14 | 2,152 | 2,152 | 2,035 | 2,076 | -40 | -1.9% | 6,900 |
| 2024/02/13 | 2,101 | 2,269 | 1,975 | 2,116 | +16 | +0.8% | 44,800 |
| 2024/02/09 | 1,900 | 2,134 | 1,900 | 2,100 | +161 | +8.3% | 34,300 |
251～
300
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
