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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/04 | 1,155 | 1,174 | 1,144 | 1,147 | +2 | +0.2% | 1,200 |
| 2025/06/03 | 1,175 | 1,175 | 1,145 | 1,145 | -36 | -3% | 2,300 |
| 2025/06/02 | 1,184 | 1,184 | 1,181 | 1,181 | +13 | +1.1% | 1,100 |
| 2025/05/30 | 1,167 | 1,182 | 1,167 | 1,168 | +1 | +0.1% | 1,200 |
| 2025/05/29 | 1,127 | 1,190 | 1,127 | 1,167 | +43 | +3.8% | 6,500 |
| 2025/05/28 | 1,104 | 1,153 | 1,104 | 1,124 | +16 | +1.4% | 6,300 |
| 2025/05/27 | 1,090 | 1,108 | 1,090 | 1,108 | +7 | +0.6% | 2,500 |
| 2025/05/26 | 1,090 | 1,115 | 1,089 | 1,101 | +11 | +1% | 2,200 |
| 2025/05/23 | 1,104 | 1,124 | 1,090 | 1,090 | -13 | -1.2% | 9,300 |
| 2025/05/22 | 1,128 | 1,129 | 1,095 | 1,103 | -55 | -4.7% | 7,400 |
| 2025/05/21 | 1,173 | 1,194 | 1,114 | 1,158 | +66 | +6% | 34,200 |
| 2025/05/20 | 1,147 | 1,147 | 1,087 | 1,092 | -55 | -4.8% | 6,600 |
| 2025/05/19 | 1,155 | 1,169 | 1,130 | 1,147 | +14 | +1.2% | 5,700 |
| 2025/05/16 | 1,155 | 1,159 | 1,133 | 1,133 | -22 | -1.9% | 1,200 |
| 2025/05/15 | 1,126 | 1,155 | 1,125 | 1,155 | +11 | +1% | 1,800 |
| 2025/05/14 | 1,245 | 1,345 | 1,124 | 1,144 | -161 | -12.3% | 106,700 |
| 2025/05/13 | 1,280 | 1,338 | 1,270 | 1,305 | +25 | +2% | 4,900 |
| 2025/05/12 | 1,245 | 1,288 | 1,230 | 1,280 | +30 | +2.4% | 2,600 |
| 2025/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2025/05/08 | 1,220 | 1,263 | 1,220 | 1,250 | +15 | +1.2% | 1,700 |
| 2025/05/07 | 1,213 | 1,250 | 1,183 | 1,235 | +22 | +1.8% | 3,000 |
| 2025/05/02 | 1,170 | 1,213 | 1,170 | 1,213 | +13 | +1.1% | 500 |
| 2025/05/01 | 1,186 | 1,200 | 1,165 | 1,200 | -16 | -1.3% | 2,200 |
| 2025/04/30 | 1,184 | 1,216 | 1,184 | 1,216 | +32 | +2.7% | 2,500 |
| 2025/04/28 | 1,184 | 1,223 | 1,157 | 1,184 | ±0 | ±0% | 1,400 |
| 2025/04/25 | 1,152 | 1,184 | 1,152 | 1,184 | ±0 | ±0% | 1,800 |
| 2025/04/24 | 1,193 | 1,193 | 1,180 | 1,184 | -26 | -2.1% | 1,300 |
| 2025/04/23 | 1,222 | 1,222 | 1,190 | 1,210 | -12 | -1% | 1,400 |
| 2025/04/22 | 1,179 | 1,232 | 1,179 | 1,222 | +13 | +1.1% | 2,300 |
| 2025/04/21 | 1,170 | 1,239 | 1,170 | 1,209 | +9 | +0.8% | 3,500 |
1～
50
件表示中 / 982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 | 124,600円 | +40.5% | +650.0% | 0.00% | 42.05倍 | 1.64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 |
| 大和コン | 114,900円 | -2.9% | +0.7% | 1.65% | 11.51倍 | 0.85倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| 日本エンタ | 11,700円 | -4.0% | -69.4% | 2.56% | 299.99倍 | 0.96倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| ユークス | 40,200円 | +16.7% | +107.4% | 3.23% | 10.19倍 | 1.38倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| スマートバリュ | 41,700円 | +47.1% | - | 1.92% | 1437.93倍 | 2.99倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
市場注目の銘柄
チャート関連のコラム
