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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,968 | 2,036 | 1,883 | 1,939 | -29 | -1.5% | 12,300 |
| 2024/02/07 | 1,927 | 1,968 | 1,927 | 1,968 | +81 | +4.3% | 8,900 |
| 2024/02/06 | 1,814 | 1,940 | 1,810 | 1,887 | +64 | +3.5% | 9,700 |
| 2024/02/05 | 1,830 | 1,837 | 1,813 | 1,823 | -7 | -0.4% | 2,000 |
| 2024/02/02 | 1,855 | 1,869 | 1,818 | 1,830 | -40 | -2.1% | 6,100 |
| 2024/02/01 | 1,898 | 1,930 | 1,861 | 1,870 | -29 | -1.5% | 2,300 |
| 2024/01/31 | 1,896 | 1,935 | 1,896 | 1,899 | -1 | -0.1% | 500 |
| 2024/01/30 | 1,920 | 1,926 | 1,890 | 1,900 | -20 | -1% | 2,100 |
| 2024/01/29 | 1,976 | 1,976 | 1,920 | 1,920 | -25 | -1.3% | 3,800 |
| 2024/01/26 | 1,913 | 1,978 | 1,913 | 1,945 | +12 | +0.6% | 3,700 |
| 2024/01/25 | 1,950 | 1,960 | 1,925 | 1,933 | -15 | -0.8% | 2,500 |
| 2024/01/24 | 1,872 | 1,948 | 1,872 | 1,948 | +62 | +3.3% | 5,600 |
| 2024/01/23 | 1,910 | 1,910 | 1,852 | 1,886 | +3 | +0.2% | 5,100 |
| 2024/01/22 | 1,833 | 1,894 | 1,833 | 1,883 | +50 | +2.7% | 3,600 |
| 2024/01/19 | 1,842 | 1,845 | 1,805 | 1,833 | -9 | -0.5% | 3,300 |
| 2024/01/18 | 1,839 | 1,855 | 1,820 | 1,842 | -10 | -0.5% | 2,700 |
| 2024/01/17 | 1,900 | 1,900 | 1,850 | 1,852 | -49 | -2.6% | 6,200 |
| 2024/01/16 | 1,930 | 1,930 | 1,901 | 1,901 | -29 | -1.5% | 2,900 |
| 2024/01/15 | 1,930 | 1,938 | 1,910 | 1,930 | -7 | -0.4% | 2,400 |
| 2024/01/12 | 1,941 | 1,941 | 1,897 | 1,937 | +26 | +1.4% | 5,000 |
| 2024/01/11 | 1,996 | 1,996 | 1,903 | 1,911 | -64 | -3.2% | 10,200 |
| 2024/01/10 | 2,023 | 2,049 | 1,975 | 1,975 | -48 | -2.4% | 7,300 |
| 2024/01/09 | 2,011 | 2,069 | 1,981 | 2,023 | +12 | +0.6% | 12,000 |
| 2024/01/05 | 2,053 | 2,080 | 2,002 | 2,011 | -57 | -2.8% | 14,500 |
| 2024/01/04 | 1,994 | 2,068 | 1,975 | 2,068 | ±0 | ±0% | 15,300 |
| 2023/12/29 | 2,330 | 2,330 | 2,041 | 2,068 | -142 | -6.4% | 97,100 |
| 2023/12/28 | 1,932 | 2,232 | 1,874 | 2,210 | +378 | +20.6% | 340,900 |
| 2023/12/27 | 1,830 | 1,856 | 1,809 | 1,832 | -3 | -0.2% | 13,500 |
| 2023/12/26 | 1,766 | 1,880 | 1,766 | 1,835 | +51 | +2.9% | 8,300 |
| 2023/12/25 | 1,780 | 1,850 | 1,767 | 1,784 | -36 | -2% | 8,800 |
| 2023/12/22 | 1,805 | 1,878 | 1,783 | 1,820 | -34 | -1.8% | 13,600 |
| 2023/12/21 | 1,906 | 1,906 | 1,854 | 1,854 | -61 | -3.2% | 5,700 |
| 2023/12/20 | 1,907 | 1,973 | 1,900 | 1,915 | -1 | -0.1% | 7,500 |
| 2023/12/19 | 1,897 | 1,998 | 1,897 | 1,916 | -58 | -2.9% | 6,600 |
| 2023/12/18 | 1,946 | 1,993 | 1,935 | 1,974 | +32 | +1.6% | 4,500 |
| 2023/12/15 | 1,926 | 1,969 | 1,811 | 1,942 | ±0 | ±0% | 21,400 |
| 2023/12/14 | 2,052 | 2,052 | 1,920 | 1,942 | -102 | -5% | 17,100 |
| 2023/12/13 | 2,099 | 2,099 | 2,026 | 2,044 | -66 | -3.1% | 8,800 |
| 2023/12/12 | 2,147 | 2,147 | 2,055 | 2,110 | -37 | -1.7% | 5,200 |
| 2023/12/11 | 2,100 | 2,179 | 2,100 | 2,147 | +42 | +2% | 4,900 |
| 2023/12/08 | 2,136 | 2,177 | 2,082 | 2,105 | -115 | -5.2% | 13,000 |
| 2023/12/07 | 2,285 | 2,285 | 2,156 | 2,220 | -85 | -3.7% | 10,600 |
| 2023/12/06 | 2,450 | 2,450 | 2,285 | 2,305 | -145 | -5.9% | 9,000 |
| 2023/12/05 | 2,446 | 2,450 | 2,400 | 2,450 | ±0 | ±0% | 4,300 |
| 2023/12/04 | 2,465 | 2,515 | 2,442 | 2,450 | -35 | -1.4% | 4,600 |
| 2023/12/01 | 2,462 | 2,485 | 2,412 | 2,485 | +29 | +1.2% | 5,800 |
| 2023/11/30 | 2,462 | 2,491 | 2,405 | 2,456 | -24 | -1% | 6,200 |
| 2023/11/29 | 2,483 | 2,520 | 2,460 | 2,480 | -24 | -1% | 5,800 |
| 2023/11/28 | 2,505 | 2,530 | 2,440 | 2,504 | -31 | -1.2% | 11,100 |
| 2023/11/27 | 2,611 | 2,611 | 2,501 | 2,535 | -70 | -2.7% | 5,800 |
301～
350
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
