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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,705 | 1,760 | 1,705 | 1,712 | +12 | +0.7% | 2,100 |
| 2024/05/30 | 1,617 | 1,700 | 1,609 | 1,700 | +56 | +3.4% | 3,400 |
| 2024/05/29 | 1,613 | 1,649 | 1,597 | 1,644 | +24 | +1.5% | 1,700 |
| 2024/05/28 | 1,586 | 1,629 | 1,562 | 1,620 | +38 | +2.4% | 2,600 |
| 2024/05/27 | 1,608 | 1,646 | 1,582 | 1,582 | -57 | -3.5% | 1,300 |
| 2024/05/24 | 1,640 | 1,649 | 1,602 | 1,639 | +6 | +0.4% | 2,200 |
| 2024/05/23 | 1,607 | 1,636 | 1,601 | 1,633 | +26 | +1.6% | 2,300 |
| 2024/05/22 | 1,562 | 1,635 | 1,540 | 1,607 | +46 | +2.9% | 3,500 |
| 2024/05/21 | 1,599 | 1,615 | 1,561 | 1,561 | -38 | -2.4% | 1,100 |
| 2024/05/20 | 1,590 | 1,610 | 1,580 | 1,599 | +67 | +4.4% | 1,700 |
| 2024/05/17 | 1,532 | 1,575 | 1,527 | 1,532 | -21 | -1.4% | 3,100 |
| 2024/05/16 | 1,580 | 1,589 | 1,515 | 1,553 | -47 | -2.9% | 3,800 |
| 2024/05/15 | 1,607 | 1,653 | 1,589 | 1,600 | -73 | -4.4% | 3,000 |
| 2024/05/14 | 1,627 | 1,684 | 1,591 | 1,673 | +33 | +2% | 3,100 |
| 2024/05/13 | 1,639 | 1,650 | 1,633 | 1,640 | -39 | -2.3% | 400 |
| 2024/05/10 | 1,632 | 1,685 | 1,606 | 1,679 | +7 | +0.4% | 1,900 |
| 2024/05/09 | 1,736 | 1,747 | 1,672 | 1,672 | -63 | -3.6% | 1,800 |
| 2024/05/08 | 1,768 | 1,790 | 1,735 | 1,735 | -33 | -1.9% | 2,100 |
| 2024/05/07 | 1,710 | 1,772 | 1,710 | 1,768 | +58 | +3.4% | 2,000 |
| 2024/05/02 | 1,643 | 1,710 | 1,643 | 1,710 | +67 | +4.1% | 3,600 |
| 2024/05/01 | 1,616 | 1,643 | 1,616 | 1,643 | -6 | -0.4% | 400 |
| 2024/04/30 | 1,639 | 1,692 | 1,639 | 1,649 | +9 | +0.5% | 2,000 |
| 2024/04/26 | 1,635 | 1,642 | 1,590 | 1,640 | +20 | +1.2% | 2,600 |
| 2024/04/25 | 1,590 | 1,650 | 1,589 | 1,620 | +15 | +0.9% | 2,800 |
| 2024/04/24 | 1,609 | 1,621 | 1,600 | 1,605 | -13 | -0.8% | 1,400 |
| 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 |
301～
350
件表示中 / 650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 | 90,300円 | +22.5% | +10.5% | 0.00% | 37.41倍 | 3.86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 |
| 中央経済 | 60,500円 | -1.3% | +0.8% | 1.65% | 32.10倍 | 0.55倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| フライヤー | 75,200円 | +18.1% | +999.9% | 0.00% | 26.22倍 | 11.37倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| ＶＰＪ | 153,000円 | +12.3% | +21.2% | 1.03% | 19.56倍 | 2.18倍 |
|
画像等のコンテンツや媒体を制作・管理・配信できるシステムの専門企業。東京と沖縄で開発 |
| セキュアヴェイ | 33,000円 | +14.9% | +194.6% | 1.52% | 33.85倍 | 2.14倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
市場注目の銘柄
チャート関連のコラム
