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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,053 | 1,068 | 980 | 1,068 | -32 | -2.9% | 8,100 |
| 2025/04/03 | 1,124 | 1,125 | 1,084 | 1,100 | -28 | -2.5% | 4,700 |
| 2025/04/02 | 1,137 | 1,140 | 1,122 | 1,128 | -15 | -1.3% | 1,400 |
| 2025/04/01 | 1,131 | 1,143 | 1,131 | 1,143 | -7 | -0.6% | 600 |
| 2025/03/31 | 1,170 | 1,170 | 1,120 | 1,150 | -31 | -2.6% | 5,100 |
| 2025/03/28 | 1,193 | 1,193 | 1,181 | 1,181 | -19 | -1.6% | 1,800 |
| 2025/03/27 | 1,244 | 1,244 | 1,200 | 1,200 | -14 | -1.2% | 1,200 |
| 2025/03/26 | 1,195 | 1,214 | 1,195 | 1,214 | +21 | +1.8% | 700 |
| 2025/03/25 | 1,195 | 1,205 | 1,191 | 1,193 | +2 | +0.2% | 1,200 |
| 2025/03/24 | 1,190 | 1,215 | 1,187 | 1,191 | -14 | -1.2% | 1,800 |
| 2025/03/21 | 1,193 | 1,228 | 1,185 | 1,205 | +5 | +0.4% | 2,400 |
| 2025/03/19 | 1,209 | 1,216 | 1,186 | 1,200 | -9 | -0.7% | 5,200 |
| 2025/03/18 | 1,230 | 1,249 | 1,206 | 1,209 | -21 | -1.7% | 2,400 |
| 2025/03/17 | 1,220 | 1,285 | 1,220 | 1,230 | +40 | +3.4% | 6,600 |
| 2025/03/14 | 1,186 | 1,190 | 1,184 | 1,190 | -5 | -0.4% | 700 |
| 2025/03/13 | 1,194 | 1,195 | 1,191 | 1,195 | -3 | -0.3% | 500 |
| 2025/03/12 | 1,213 | 1,225 | 1,181 | 1,198 | -32 | -2.6% | 5,100 |
| 2025/03/11 | 1,230 | 1,237 | 1,212 | 1,230 | -30 | -2.4% | 2,600 |
| 2025/03/10 | 1,239 | 1,260 | 1,230 | 1,260 | +7 | +0.6% | 2,800 |
| 2025/03/07 | 1,255 | 1,255 | 1,239 | 1,253 | -5 | -0.4% | 3,300 |
| 2025/03/06 | 1,260 | 1,274 | 1,258 | 1,258 | -31 | -2.4% | 1,400 |
| 2025/03/05 | 1,260 | 1,289 | 1,255 | 1,289 | +19 | +1.5% | 1,100 |
| 2025/03/04 | 1,285 | 1,285 | 1,254 | 1,270 | -2 | -0.2% | 2,500 |
| 2025/03/03 | 1,261 | 1,273 | 1,261 | 1,272 | ±0 | ±0% | 500 |
| 2025/02/28 | 1,261 | 1,274 | 1,260 | 1,272 | -6 | -0.5% | 900 |
| 2025/02/27 | 1,284 | 1,284 | 1,278 | 1,278 | +24 | +1.9% | 2,200 |
| 2025/02/26 | 1,281 | 1,281 | 1,254 | 1,254 | -26 | -2% | 4,000 |
| 2025/02/25 | 1,318 | 1,324 | 1,280 | 1,280 | -38 | -2.9% | 2,400 |
| 2025/02/21 | 1,307 | 1,333 | 1,307 | 1,318 | +18 | +1.4% | 4,500 |
| 2025/02/20 | 1,292 | 1,310 | 1,284 | 1,300 | -9 | -0.7% | 900 |
| 2025/02/19 | 1,284 | 1,321 | 1,282 | 1,309 | +17 | +1.3% | 5,200 |
| 2025/02/18 | 1,283 | 1,305 | 1,253 | 1,292 | +9 | +0.7% | 4,800 |
| 2025/02/17 | 1,180 | 1,299 | 1,180 | 1,283 | +113 | +9.7% | 12,500 |
| 2025/02/14 | 1,219 | 1,226 | 1,170 | 1,170 | -49 | -4% | 4,400 |
| 2025/02/13 | 1,241 | 1,241 | 1,187 | 1,219 | -22 | -1.8% | 4,600 |
| 2025/02/12 | 1,277 | 1,277 | 1,240 | 1,241 | -36 | -2.8% | 4,600 |
| 2025/02/10 | 1,304 | 1,342 | 1,271 | 1,277 | +33 | +2.7% | 23,700 |
| 2025/02/07 | 1,192 | 1,268 | 1,192 | 1,244 | +44 | +3.7% | 9,000 |
| 2025/02/06 | 1,220 | 1,242 | 1,200 | 1,200 | +1 | +0.1% | 7,100 |
| 2025/02/05 | 1,191 | 1,229 | 1,180 | 1,199 | +8 | +0.7% | 8,100 |
| 2025/02/04 | 1,180 | 1,255 | 1,180 | 1,191 | +1 | +0.1% | 9,200 |
| 2025/02/03 | 1,203 | 1,241 | 1,190 | 1,190 | -13 | -1.1% | 3,900 |
| 2025/01/31 | 1,252 | 1,252 | 1,203 | 1,203 | -49 | -3.9% | 7,600 |
| 2025/01/30 | 1,257 | 1,287 | 1,195 | 1,252 | -5 | -0.4% | 8,700 |
| 2025/01/29 | 1,341 | 1,341 | 1,243 | 1,257 | -45 | -3.5% | 16,600 |
| 2025/01/28 | 1,292 | 1,302 | 1,280 | 1,302 | +10 | +0.8% | 2,500 |
| 2025/01/27 | 1,277 | 1,335 | 1,277 | 1,292 | +45 | +3.6% | 11,400 |
| 2025/01/24 | 1,280 | 1,319 | 1,247 | 1,247 | -46 | -3.6% | 8,000 |
| 2025/01/23 | 1,323 | 1,368 | 1,293 | 1,293 | ±0 | ±0% | 14,100 |
| 2025/01/22 | 1,327 | 1,330 | 1,227 | 1,293 | -33 | -2.5% | 23,800 |
1～
50
件表示中 / 922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 | 91,500円 | +0.2% | - | 0.00% | - | 1.23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 |
| 情報戦略 | 32,500円 | - | - | 0.00% | 14.34倍 | 1.92倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| はてな | 110,500円 | +15.0% | +234.1% | 0.00% | 15.79倍 | 1.21倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| オークファン | 32,600円 | +24.0% | +2.0% | 0.00% | 18.05倍 | 0.77倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| ＰＳＯＬ | 120,000円 | +8.1% | +16.5% | 2.08% | 10.74倍 | 1.12倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
市場注目の銘柄
チャート関連のコラム
