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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/02/28 | 1,287 | 1,321 | 1,286 | 1,286 | -7 | -0.5% | 9,100 |
| 2024/02/27 | 1,337 | 1,337 | 1,270 | 1,293 | -14 | -1.1% | 16,100 |
| 2024/02/26 | 1,277 | 1,323 | 1,257 | 1,307 | +67 | +5.4% | 30,900 |
| 2024/02/22 | 1,315 | 1,318 | 1,240 | 1,240 | -64 | -4.9% | 35,100 |
| 2024/02/21 | 1,352 | 1,394 | 1,284 | 1,304 | -36 | -2.7% | 46,900 |
| 2024/02/20 | 1,289 | 1,378 | 1,261 | 1,340 | +81 | +6.4% | 54,400 |
| 2024/02/19 | 1,193 | 1,278 | 1,193 | 1,259 | +56 | +4.7% | 47,500 |
| 2024/02/16 | 1,207 | 1,254 | 1,190 | 1,203 | -8 | -0.7% | 30,700 |
| 2024/02/15 | 1,182 | 1,240 | 1,168 | 1,211 | +20 | +1.7% | 55,400 |
| 2024/02/14 | 1,283 | 1,310 | 1,187 | 1,191 | -242 | -16.9% | 133,100 |
| 2024/02/13 | 1,357 | 1,450 | 1,333 | 1,433 | +76 | +5.6% | 63,600 |
| 2024/02/09 | 1,350 | 1,384 | 1,336 | 1,357 | +48 | +3.7% | 34,300 |
| 2024/02/08 | 1,400 | 1,400 | 1,244 | 1,309 | -90 | -6.4% | 118,600 |
| 2024/02/07 | 1,457 | 1,457 | 1,370 | 1,399 | -58 | -4% | 81,700 |
| 2024/02/06 | 1,451 | 1,479 | 1,446 | 1,457 | -10 | -0.7% | 16,100 |
| 2024/02/05 | 1,421 | 1,471 | 1,407 | 1,467 | +37 | +2.6% | 28,400 |
| 2024/02/02 | 1,455 | 1,461 | 1,426 | 1,430 | -10 | -0.7% | 29,600 |
| 2024/02/01 | 1,499 | 1,500 | 1,431 | 1,440 | -59 | -3.9% | 56,500 |
| 2024/01/31 | 1,552 | 1,552 | 1,476 | 1,499 | -53 | -3.4% | 48,600 |
| 2024/01/30 | 1,550 | 1,557 | 1,497 | 1,552 | +10 | +0.6% | 68,200 |
| 2024/01/29 | 1,570 | 1,619 | 1,526 | 1,542 | +23 | +1.5% | 85,400 |
| 2024/01/26 | 1,560 | 1,579 | 1,499 | 1,519 | -50 | -3.2% | 43,300 |
| 2024/01/25 | 1,583 | 1,629 | 1,567 | 1,569 | -11 | -0.7% | 45,000 |
| 2024/01/24 | 1,556 | 1,607 | 1,538 | 1,580 | +48 | +3.1% | 68,400 |
| 2024/01/23 | 1,536 | 1,569 | 1,522 | 1,532 | +4 | +0.3% | 43,700 |
| 2024/01/22 | 1,517 | 1,552 | 1,500 | 1,528 | +16 | +1.1% | 41,000 |
| 2024/01/19 | 1,547 | 1,547 | 1,489 | 1,512 | +4 | +0.3% | 35,500 |
| 2024/01/18 | 1,485 | 1,530 | 1,485 | 1,508 | +17 | +1.1% | 30,000 |
| 2024/01/17 | 1,591 | 1,619 | 1,491 | 1,491 | -26 | -1.7% | 88,700 |
| 2024/01/16 | 1,566 | 1,566 | 1,514 | 1,517 | -14 | -0.9% | 32,800 |
| 2024/01/15 | 1,526 | 1,575 | 1,526 | 1,531 | +16 | +1.1% | 45,100 |
| 2024/01/12 | 1,540 | 1,543 | 1,489 | 1,515 | -41 | -2.6% | 63,700 |
| 2024/01/11 | 1,648 | 1,648 | 1,540 | 1,556 | -62 | -3.8% | 93,600 |
| 2024/01/10 | 1,654 | 1,677 | 1,584 | 1,618 | -69 | -4.1% | 137,600 |
| 2024/01/09 | 1,725 | 1,775 | 1,656 | 1,687 | +8 | +0.5% | 174,900 |
| 2024/01/05 | 1,580 | 1,739 | 1,578 | 1,679 | +97 | +6.1% | 201,500 |
| 2024/01/04 | 1,614 | 1,625 | 1,576 | 1,582 | +15 | +1% | 82,800 |
| 2023/12/29 | 1,483 | 1,602 | 1,483 | 1,567 | +86 | +5.8% | 186,400 |
| 2023/12/28 | 1,514 | 1,550 | 1,480 | 1,481 | -41 | -2.7% | 60,900 |
| 2023/12/27 | 1,580 | 1,580 | 1,460 | 1,522 | -42 | -2.7% | 116,200 |
| 2023/12/26 | 1,514 | 1,580 | 1,498 | 1,564 | +60 | +4% | 144,600 |
351～
400
件表示中 / 410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 | 275,500円 | +23.7% | - | 0.00% | - | 28.94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 |
| ＲＫＢ毎日Ｈ | 500,000円 | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| うるる | 158,100円 | +15.1% | +1.2% | 0.70% | 21.88倍 | 3.61倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| イマジニア | 101,100円 | +3.3% | -12.3% | 4.95% | 18.39倍 | 0.81倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ロボペイ | 280,400円 | +15.9% | +42.7% | 0.78% | 23.17倍 | 10.01倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
市場注目の銘柄
チャート関連のコラム
