ＢｌｕｅＭｅｍｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,880 | 1,950 | 1,810 | 1,950 | +230 | +13.4% | 110,600 |
| 2025/08/14 | 1,720 | 1,720 | 1,720 | 1,720 | +300 | +21.1% | 4,900 |
| 2025/08/13 | 1,395 | 1,424 | 1,394 | 1,420 | +25 | +1.8% | 5,400 |
| 2025/08/12 | 1,409 | 1,409 | 1,380 | 1,395 | +5 | +0.4% | 2,700 |
| 2025/08/08 | 1,371 | 1,406 | 1,371 | 1,390 | -10 | -0.7% | 2,900 |
| 2025/08/07 | 1,378 | 1,400 | 1,378 | 1,400 | ±0 | ±0% | 1,200 |
| 2025/08/06 | 1,375 | 1,409 | 1,375 | 1,400 | +6 | +0.4% | 5,900 |
| 2025/08/05 | 1,386 | 1,394 | 1,372 | 1,394 | +24 | +1.8% | 2,300 |
| 2025/08/04 | 1,332 | 1,380 | 1,332 | 1,370 | -17 | -1.2% | 2,500 |
| 2025/08/01 | 1,390 | 1,395 | 1,351 | 1,387 | -3 | -0.2% | 2,200 |
| 2025/07/31 | 1,387 | 1,398 | 1,386 | 1,390 | +3 | +0.2% | 3,700 |
| 2025/07/30 | 1,387 | 1,387 | 1,368 | 1,387 | ±0 | ±0% | 3,000 |
| 2025/07/29 | 1,415 | 1,415 | 1,277 | 1,387 | -28 | -2% | 12,600 |
| 2025/07/28 | 1,392 | 1,418 | 1,392 | 1,415 | +23 | +1.7% | 8,900 |
| 2025/07/25 | 1,382 | 1,407 | 1,382 | 1,392 | +10 | +0.7% | 6,900 |
| 2025/07/24 | 1,390 | 1,412 | 1,371 | 1,382 | -8 | -0.6% | 4,300 |
| 2025/07/23 | 1,350 | 1,400 | 1,304 | 1,390 | +38 | +2.8% | 5,300 |
| 2025/07/22 | 1,400 | 1,410 | 1,352 | 1,352 | -47 | -3.4% | 7,900 |
| 2025/07/18 | 1,420 | 1,420 | 1,362 | 1,399 | -19 | -1.3% | 8,000 |
| 2025/07/17 | 1,372 | 1,447 | 1,372 | 1,418 | +46 | +3.4% | 18,400 |
| 2025/07/16 | 1,375 | 1,375 | 1,344 | 1,372 | +5 | +0.4% | 4,600 |
| 2025/07/15 | 1,330 | 1,370 | 1,327 | 1,367 | +7 | +0.5% | 7,400 |
| 2025/07/14 | 1,296 | 1,360 | 1,296 | 1,360 | +34 | +2.6% | 7,000 |
| 2025/07/11 | 1,344 | 1,350 | 1,318 | 1,326 | -19 | -1.4% | 10,400 |
| 2025/07/10 | 1,291 | 1,346 | 1,291 | 1,345 | +62 | +4.8% | 13,200 |
| 2025/07/09 | 1,324 | 1,325 | 1,283 | 1,283 | -41 | -3.1% | 3,100 |
| 2025/07/08 | 1,291 | 1,365 | 1,290 | 1,324 | +31 | +2.4% | 15,500 |
| 2025/07/07 | 1,277 | 1,293 | 1,250 | 1,293 | +16 | +1.3% | 4,400 |
| 2025/07/04 | 1,236 | 1,277 | 1,236 | 1,277 | +41 | +3.3% | 3,800 |
| 2025/07/03 | 1,253 | 1,253 | 1,229 | 1,236 | -10 | -0.8% | 3,100 |
| 2025/07/02 | 1,230 | 1,248 | 1,230 | 1,246 | -2 | -0.2% | 1,000 |
| 2025/07/01 | 1,220 | 1,248 | 1,220 | 1,248 | +22 | +1.8% | 900 |
| 2025/06/30 | 1,240 | 1,255 | 1,222 | 1,226 | -44 | -3.5% | 2,600 |
| 2025/06/27 | 1,240 | 1,271 | 1,230 | 1,270 | ±0 | ±0% | 2,500 |
| 2025/06/26 | 1,272 | 1,272 | 1,252 | 1,270 | -4 | -0.3% | 1,300 |
| 2025/06/25 | 1,246 | 1,274 | 1,246 | 1,274 | -2 | -0.2% | 1,300 |
| 2025/06/24 | 1,282 | 1,282 | 1,261 | 1,276 | -6 | -0.5% | 1,000 |
| 2025/06/23 | 1,240 | 1,282 | 1,239 | 1,282 | +26 | +2.1% | 3,400 |
| 2025/06/20 | 1,237 | 1,259 | 1,234 | 1,256 | +11 | +0.9% | 1,300 |
| 2025/06/19 | 1,225 | 1,245 | 1,225 | 1,245 | -10 | -0.8% | 1,300 |
| 2025/06/18 | 1,253 | 1,274 | 1,249 | 1,255 | +10 | +0.8% | 1,600 |
| 2025/06/17 | 1,241 | 1,254 | 1,238 | 1,245 | ±0 | ±0% | 2,400 |
| 2025/06/16 | 1,232 | 1,262 | 1,211 | 1,245 | -11 | -0.9% | 3,700 |
| 2025/06/13 | 1,288 | 1,288 | 1,251 | 1,256 | -33 | -2.6% | 3,000 |
| 2025/06/12 | 1,271 | 1,289 | 1,253 | 1,289 | +12 | +0.9% | 4,400 |
| 2025/06/11 | 1,224 | 1,277 | 1,224 | 1,277 | +47 | +3.8% | 4,000 |
| 2025/06/10 | 1,250 | 1,260 | 1,228 | 1,230 | +34 | +2.8% | 8,000 |
| 2025/06/09 | 1,151 | 1,196 | 1,151 | 1,196 | +46 | +4% | 3,500 |
| 2025/06/06 | 1,148 | 1,150 | 1,126 | 1,150 | -5 | -0.4% | 400 |
| 2025/06/05 | 1,140 | 1,155 | 1,132 | 1,155 | +8 | +0.7% | 800 |
1～
50
件表示中 / 1012件
類似銘柄と比較する
現在ご覧いただいている「ＢｌｕｅＭｅｍｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢｌｕｅＭｅｍｅ | 195,000円 | +40.5% | +650.0% | 0.00% | 64.85倍 | 2.58倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| インフォメティス | 147,800円 | +34.9% | +127.3% | 0.00% | 62.81倍 | 6.76倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| ビリングシス | 107,700円 | +13.7% | +19.6% | 2.40% | 14.60倍 | 2.31倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| ビザスク | 74,900円 | +9.1% | -14.5% | 0.00% | 14.44倍 | -0.77倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| データＨＲ | 54,400円 | +55.7% | - | 0.00% | 17.84倍 | 45.41倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
