ブルーイノベーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,510 | 2,527 | 2,369 | 2,415 | -115 | -4.5% | 830,300 |
| 2025/07/31 | 2,660 | 2,674 | 2,480 | 2,530 | +105 | +4.3% | 1,607,800 |
| 2025/07/30 | 2,561 | 2,740 | 2,373 | 2,425 | -47 | -1.9% | 3,779,200 |
| 2025/07/29 | 2,550 | 2,963 | 2,430 | 2,472 | -77 | -3% | 7,916,400 |
| 2025/07/28 | 2,275 | 2,709 | 2,237 | 2,549 | +319 | +14.3% | 10,585,100 |
| 2025/07/25 | 1,973 | 2,285 | 1,954 | 2,230 | +335 | +17.7% | 7,960,600 |
| 2025/07/24 | 1,858 | 1,980 | 1,851 | 1,895 | +52 | +2.8% | 1,249,100 |
| 2025/07/23 | 1,691 | 2,090 | 1,690 | 1,843 | +153 | +9.1% | 2,789,600 |
| 2025/07/22 | 1,712 | 1,744 | 1,675 | 1,690 | -36 | -2.1% | 136,500 |
| 2025/07/18 | 1,826 | 1,898 | 1,711 | 1,726 | -87 | -4.8% | 317,400 |
| 2025/07/17 | 1,820 | 1,860 | 1,810 | 1,813 | -47 | -2.5% | 139,100 |
| 2025/07/16 | 1,701 | 1,860 | 1,699 | 1,860 | +149 | +8.7% | 596,400 |
| 2025/07/15 | 1,765 | 1,814 | 1,708 | 1,711 | -67 | -3.8% | 239,000 |
| 2025/07/14 | 1,828 | 1,954 | 1,777 | 1,778 | -50 | -2.7% | 447,500 |
| 2025/07/11 | 1,942 | 1,956 | 1,804 | 1,828 | -85 | -4.4% | 654,800 |
| 2025/07/10 | 2,000 | 2,078 | 1,912 | 1,913 | -91 | -4.5% | 790,400 |
| 2025/07/09 | 1,955 | 2,050 | 1,888 | 2,004 | +34 | +1.7% | 1,699,100 |
| 2025/07/08 | 1,712 | 2,035 | 1,706 | 1,970 | +244 | +14.1% | 3,809,200 |
| 2025/07/07 | 1,720 | 1,865 | 1,665 | 1,726 | ±0 | ±0% | 1,266,500 |
| 2025/07/04 | 1,613 | 1,908 | 1,557 | 1,726 | +151 | +9.6% | 2,603,800 |
| 2025/07/03 | 1,634 | 1,655 | 1,552 | 1,575 | -63 | -3.8% | 267,000 |
| 2025/07/02 | 1,800 | 1,870 | 1,625 | 1,638 | -73 | -4.3% | 676,100 |
| 2025/07/01 | 1,744 | 1,829 | 1,705 | 1,711 | -40 | -2.3% | 301,300 |
| 2025/06/30 | 1,800 | 1,844 | 1,750 | 1,751 | -60 | -3.3% | 245,800 |
| 2025/06/27 | 1,855 | 1,902 | 1,810 | 1,811 | -84 | -4.4% | 209,500 |
| 2025/06/26 | 1,965 | 2,018 | 1,861 | 1,895 | -108 | -5.4% | 254,200 |
| 2025/06/25 | 2,045 | 2,045 | 1,903 | 2,003 | -42 | -2.1% | 298,900 |
| 2025/06/24 | 2,105 | 2,119 | 2,030 | 2,045 | -56 | -2.7% | 311,400 |
| 2025/06/23 | 1,931 | 2,154 | 1,901 | 2,101 | +151 | +7.7% | 900,700 |
| 2025/06/20 | 2,040 | 2,070 | 1,950 | 1,950 | -85 | -4.2% | 325,300 |
| 2025/06/19 | 1,996 | 2,212 | 1,981 | 2,035 | +19 | +0.9% | 1,050,000 |
| 2025/06/18 | 2,055 | 2,230 | 1,995 | 2,016 | -43 | -2.1% | 1,208,000 |
| 2025/06/17 | 2,017 | 2,095 | 1,921 | 2,059 | -71 | -3.3% | 833,200 |
| 2025/06/16 | 2,268 | 2,320 | 2,076 | 2,130 | -103 | -4.6% | 1,056,700 |
| 2025/06/13 | 2,391 | 2,464 | 2,193 | 2,233 | +42 | +1.9% | 4,799,900 |
| 2025/06/12 | 1,800 | 2,191 | 1,800 | 2,191 | +400 | +22.3% | 5,129,200 |
| 2025/06/11 | 1,939 | 2,023 | 1,791 | 1,791 | +168 | +10.4% | 4,933,900 |
| 2025/06/10 | 1,395 | 1,623 | 1,375 | 1,623 | +300 | +22.7% | 1,748,400 |
| 2025/06/09 | 1,180 | 1,404 | 1,180 | 1,323 | +149 | +12.7% | 3,181,000 |
| 2025/06/06 | 1,147 | 1,220 | 1,124 | 1,174 | +4 | +0.3% | 977,500 |
| 2025/06/05 | 1,248 | 1,297 | 1,151 | 1,170 | -89 | -7.1% | 1,318,200 |
| 2025/06/04 | 1,241 | 1,319 | 1,202 | 1,259 | -12 | -0.9% | 1,931,900 |
| 2025/06/03 | 1,200 | 1,420 | 1,145 | 1,271 | +151 | +13.5% | 6,137,600 |
| 2025/06/02 | 1,020 | 1,120 | 1,000 | 1,120 | +150 | +15.5% | 491,800 |
| 2025/05/30 | 992 | 1,012 | 963 | 970 | -52 | -5.1% | 504,900 |
| 2025/05/29 | 1,138 | 1,138 | 1,012 | 1,022 | +34 | +3.4% | 1,892,600 |
| 2025/05/28 | 988 | 988 | 988 | 988 | +150 | +17.9% | 45,800 |
| 2025/05/27 | 808 | 843 | 805 | 838 | +32 | +4% | 131,600 |
| 2025/05/26 | 827 | 829 | 804 | 806 | -19 | -2.3% | 124,200 |
| 2025/05/23 | 898 | 898 | 812 | 825 | -79 | -8.7% | 331,800 |
1～
50
件表示中 / 401件
類似銘柄と比較する
現在ご覧いただいている「ブルーイノベ」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 |
|---|---|---|---|---|---|---|---|---|
| ブルーイノベ | 241,500円 | +23.7% | - | 0.00% | - | 15.03倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| スタメン | 110,000円 | +30.6% | -55.4% | 0.36% | 166.16倍 | 7.41倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| セキュア | 170,700円 | +12.1% | +29.7% | 0.00% | 32.49倍 | 7.46倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| ＦＩＧ | 30,100円 | +13.2% | +103.6% | 1.66% | 16.57倍 | 1.14倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| 鈴与シンワ | 313,000円 | +9.9% | +9.2% | 3.51% | 7.88倍 | 1.97倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム
