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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,418 | 1,460 | 1,392 | 1,437 | +33 | +2.4% | 109,600 |
| 2024/05/13 | 1,357 | 1,455 | 1,357 | 1,404 | +45 | +3.3% | 121,000 |
| 2024/05/10 | 1,408 | 1,408 | 1,342 | 1,359 | -36 | -2.6% | 89,100 |
| 2024/05/09 | 1,425 | 1,444 | 1,351 | 1,395 | -14 | -1% | 113,000 |
| 2024/05/08 | 1,408 | 1,445 | 1,365 | 1,409 | +1 | +0.1% | 146,500 |
| 2024/05/07 | 1,579 | 1,593 | 1,348 | 1,408 | -142 | -9.2% | 647,000 |
| 2024/05/02 | 1,467 | 1,636 | 1,458 | 1,550 | +79 | +5.4% | 622,300 |
| 2024/05/01 | 1,385 | 1,472 | 1,355 | 1,471 | +104 | +7.6% | 364,300 |
| 2024/04/30 | 1,298 | 1,386 | 1,261 | 1,367 | +68 | +5.2% | 155,200 |
| 2024/04/26 | 1,275 | 1,315 | 1,231 | 1,299 | +52 | +4.2% | 91,800 |
| 2024/04/25 | 1,189 | 1,283 | 1,186 | 1,247 | +33 | +2.7% | 110,200 |
| 2024/04/24 | 1,161 | 1,214 | 1,157 | 1,214 | +61 | +5.3% | 63,700 |
| 2024/04/23 | 1,132 | 1,173 | 1,118 | 1,153 | +29 | +2.6% | 42,500 |
| 2024/04/22 | 1,122 | 1,152 | 1,112 | 1,124 | +11 | +1% | 38,500 |
| 2024/04/19 | 1,150 | 1,158 | 1,084 | 1,113 | -49 | -4.2% | 132,400 |
| 2024/04/18 | 1,127 | 1,170 | 1,125 | 1,162 | +32 | +2.8% | 77,200 |
| 2024/04/17 | 1,144 | 1,164 | 1,103 | 1,130 | -16 | -1.4% | 136,600 |
| 2024/04/16 | 1,161 | 1,188 | 1,140 | 1,146 | -32 | -2.7% | 113,500 |
| 2024/04/15 | 1,165 | 1,224 | 1,162 | 1,178 | +25 | +2.2% | 107,200 |
| 2024/04/12 | 1,230 | 1,233 | 1,144 | 1,153 | -67 | -5.5% | 205,400 |
| 2024/04/11 | 1,225 | 1,240 | 1,201 | 1,220 | -15 | -1.2% | 69,700 |
| 2024/04/10 | 1,280 | 1,292 | 1,235 | 1,235 | -15 | -1.2% | 98,500 |
| 2024/04/09 | 1,280 | 1,299 | 1,227 | 1,250 | -31 | -2.4% | 140,000 |
| 2024/04/08 | 1,245 | 1,291 | 1,208 | 1,281 | +37 | +3% | 92,800 |
| 2024/04/05 | 1,201 | 1,275 | 1,186 | 1,244 | -7 | -0.6% | 122,500 |
| 2024/04/04 | 1,284 | 1,313 | 1,245 | 1,251 | -33 | -2.6% | 127,800 |
| 2024/04/03 | 1,348 | 1,348 | 1,243 | 1,284 | -75 | -5.5% | 181,700 |
| 2024/04/02 | 1,348 | 1,383 | 1,258 | 1,359 | -16 | -1.2% | 204,000 |
| 2024/04/01 | 1,401 | 1,489 | 1,360 | 1,375 | +70 | +5.4% | 424,700 |
| 2024/03/29 | 1,168 | 1,400 | 1,151 | 1,305 | +164 | +14.4% | 473,200 |
| 2024/03/28 | 1,152 | 1,169 | 1,130 | 1,141 | +16 | +1.4% | 115,300 |
| 2024/03/27 | 1,208 | 1,208 | 1,121 | 1,125 | -94 | -7.7% | 239,900 |
| 2024/03/26 | 1,199 | 1,255 | 1,192 | 1,219 | +63 | +5.4% | 143,000 |
| 2024/03/25 | 1,221 | 1,243 | 1,155 | 1,156 | -35 | -2.9% | 112,100 |
| 2024/03/22 | 1,197 | 1,212 | 1,162 | 1,191 | -1 | -0.1% | 52,800 |
| 2024/03/21 | 1,185 | 1,208 | 1,150 | 1,192 | +27 | +2.3% | 91,000 |
| 2024/03/19 | 1,185 | 1,192 | 1,153 | 1,165 | -25 | -2.1% | 67,600 |
| 2024/03/18 | 1,200 | 1,214 | 1,148 | 1,190 | +21 | +1.8% | 73,900 |
| 2024/03/15 | 1,160 | 1,173 | 1,131 | 1,169 | +8 | +0.7% | 57,800 |
| 2024/03/14 | 1,263 | 1,263 | 1,128 | 1,161 | -105 | -8.3% | 181,600 |
| 2024/03/13 | 1,387 | 1,400 | 1,262 | 1,266 | -109 | -7.9% | 107,100 |
| 2024/03/12 | 1,382 | 1,439 | 1,336 | 1,375 | +23 | +1.7% | 65,600 |
| 2024/03/11 | 1,380 | 1,380 | 1,335 | 1,352 | -29 | -2.1% | 42,700 |
| 2024/03/08 | 1,300 | 1,423 | 1,281 | 1,381 | +80 | +6.1% | 42,500 |
| 2024/03/07 | 1,329 | 1,369 | 1,286 | 1,301 | +11 | +0.9% | 32,500 |
| 2024/03/06 | 1,216 | 1,321 | 1,216 | 1,290 | +59 | +4.8% | 26,700 |
| 2024/03/05 | 1,225 | 1,260 | 1,196 | 1,231 | +19 | +1.6% | 23,800 |
| 2024/03/04 | 1,240 | 1,249 | 1,190 | 1,212 | -29 | -2.3% | 36,200 |
| 2024/03/01 | 1,269 | 1,270 | 1,227 | 1,241 | +2 | +0.2% | 10,700 |
| 2024/02/29 | 1,271 | 1,272 | 1,226 | 1,239 | -47 | -3.7% | 21,900 |
301～
350
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
