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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,215 | 3,215 | 2,988 | 2,988 | -267 | -8.2% | 52,900 |
| 2023/09/08 | 3,520 | 3,615 | 3,235 | 3,255 | -330 | -9.2% | 159,300 |
| 2023/09/07 | 3,740 | 3,810 | 3,580 | 3,585 | -160 | -4.3% | 69,900 |
| 2023/09/06 | 3,845 | 4,005 | 3,615 | 3,745 | ±0 | ±0% | 121,600 |
| 2023/09/05 | 3,405 | 3,840 | 3,220 | 3,745 | +350 | +10.3% | 154,000 |
| 2023/09/04 | 3,495 | 3,510 | 3,370 | 3,395 | -65 | -1.9% | 16,400 |
| 2023/09/01 | 3,425 | 3,480 | 3,365 | 3,460 | ±0 | ±0% | 14,300 |
| 2023/08/31 | 3,555 | 3,570 | 3,440 | 3,460 | -125 | -3.5% | 13,000 |
| 2023/08/30 | 3,640 | 3,660 | 3,575 | 3,585 | -55 | -1.5% | 19,700 |
| 2023/08/29 | 3,700 | 3,730 | 3,600 | 3,640 | -60 | -1.6% | 15,500 |
| 2023/08/28 | 3,705 | 3,835 | 3,700 | 3,700 | +25 | +0.7% | 15,400 |
| 2023/08/25 | 3,585 | 3,765 | 3,580 | 3,675 | -20 | -0.5% | 10,400 |
| 2023/08/24 | 3,590 | 3,855 | 3,590 | 3,695 | +65 | +1.8% | 22,500 |
| 2023/08/23 | 3,510 | 3,650 | 3,500 | 3,630 | +50 | +1.4% | 5,600 |
| 2023/08/22 | 3,480 | 3,630 | 3,475 | 3,580 | +80 | +2.3% | 10,100 |
| 2023/08/21 | 3,485 | 3,590 | 3,485 | 3,500 | +15 | +0.4% | 9,700 |
| 2023/08/18 | 3,445 | 3,545 | 3,365 | 3,485 | -20 | -0.6% | 15,100 |
| 2023/08/17 | 3,500 | 3,545 | 3,420 | 3,505 | -85 | -2.4% | 25,600 |
| 2023/08/16 | 3,750 | 3,750 | 3,570 | 3,590 | -230 | -6% | 25,300 |
| 2023/08/15 | 3,630 | 3,880 | 3,420 | 3,820 | +50 | +1.3% | 33,300 |
| 2023/08/14 | 4,020 | 4,045 | 3,700 | 3,770 | -250 | -6.2% | 34,300 |
| 2023/08/10 | 4,035 | 4,055 | 3,900 | 4,020 | -20 | -0.5% | 11,100 |
| 2023/08/09 | 4,070 | 4,080 | 4,025 | 4,040 | -55 | -1.3% | 4,000 |
| 2023/08/08 | 4,220 | 4,265 | 4,065 | 4,095 | -100 | -2.4% | 8,900 |
| 2023/08/07 | 4,165 | 4,260 | 4,105 | 4,195 | -110 | -2.6% | 9,700 |
| 2023/08/04 | 4,305 | 4,460 | 4,250 | 4,305 | -60 | -1.4% | 15,000 |
| 2023/08/03 | 4,395 | 4,465 | 4,355 | 4,365 | -105 | -2.3% | 7,900 |
| 2023/08/02 | 4,290 | 4,515 | 4,235 | 4,470 | +235 | +5.5% | 32,400 |
| 2023/08/01 | 4,105 | 4,265 | 4,105 | 4,235 | +175 | +4.3% | 14,500 |
| 2023/07/31 | 3,925 | 4,060 | 3,925 | 4,060 | +135 | +3.4% | 13,200 |
| 2023/07/28 | 3,970 | 3,990 | 3,850 | 3,925 | -45 | -1.1% | 15,900 |
| 2023/07/27 | 3,920 | 4,075 | 3,920 | 3,970 | +60 | +1.5% | 17,000 |
| 2023/07/26 | 4,070 | 4,110 | 3,910 | 3,910 | -165 | -4% | 20,600 |
| 2023/07/25 | 4,190 | 4,215 | 4,050 | 4,075 | -135 | -3.2% | 9,800 |
| 2023/07/24 | 4,100 | 4,275 | 4,100 | 4,210 | +140 | +3.4% | 12,400 |
| 2023/07/21 | 4,070 | 4,160 | 4,030 | 4,070 | -210 | -4.9% | 32,800 |
| 2023/07/20 | 4,385 | 4,385 | 4,240 | 4,280 | -140 | -3.2% | 27,400 |
| 2023/07/19 | 4,495 | 4,540 | 4,375 | 4,420 | +30 | +0.7% | 19,500 |
| 2023/07/18 | 4,340 | 4,485 | 4,300 | 4,390 | +60 | +1.4% | 20,800 |
| 2023/07/14 | 4,410 | 4,470 | 4,295 | 4,330 | -30 | -0.7% | 13,400 |
| 2023/07/13 | 4,220 | 4,420 | 4,155 | 4,360 | +140 | +3.3% | 28,000 |
| 2023/07/12 | 4,420 | 4,495 | 4,205 | 4,220 | -205 | -4.6% | 31,200 |
| 2023/07/11 | 4,410 | 4,585 | 4,410 | 4,425 | -55 | -1.2% | 26,500 |
| 2023/07/10 | 4,405 | 4,595 | 4,405 | 4,480 | +5 | +0.1% | 18,800 |
| 2023/07/07 | 4,525 | 4,680 | 4,460 | 4,475 | -120 | -2.6% | 28,600 |
| 2023/07/06 | 4,760 | 4,800 | 4,580 | 4,595 | -305 | -6.2% | 58,200 |
| 2023/07/05 | 5,040 | 5,040 | 4,900 | 4,900 | -190 | -3.7% | 32,600 |
| 2023/07/04 | 5,110 | 5,130 | 5,030 | 5,090 | -50 | -1% | 24,300 |
| 2023/07/03 | 5,180 | 5,270 | 5,140 | 5,140 | -20 | -0.4% | 22,300 |
| 2023/06/30 | 5,050 | 5,340 | 4,940 | 5,160 | +90 | +1.8% | 63,800 |
401～
450
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
