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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,498 | 1,513 | 1,485 | 1,510 | -3 | -0.2% | 3,900 |
| 2023/04/04 | 1,502 | 1,519 | 1,469 | 1,513 | +8 | +0.5% | 7,400 |
| 2023/04/03 | 1,528 | 1,550 | 1,486 | 1,505 | -24 | -1.6% | 28,100 |
| 2023/03/31 | 1,530 | 1,539 | 1,507 | 1,529 | +7 | +0.5% | 4,500 |
| 2023/03/30 | 1,557 | 1,570 | 1,520 | 1,522 | -13 | -0.8% | 4,600 |
| 2023/03/29 | 1,505 | 1,561 | 1,505 | 1,535 | +25 | +1.7% | 5,600 |
| 2023/03/28 | 1,498 | 1,514 | 1,497 | 1,510 | +12 | +0.8% | 3,700 |
| 2023/03/27 | 1,501 | 1,528 | 1,498 | 1,498 | -32 | -2.1% | 8,300 |
| 2023/03/24 | 1,550 | 1,550 | 1,497 | 1,530 | +20 | +1.3% | 4,700 |
| 2023/03/23 | 1,506 | 1,536 | 1,498 | 1,510 | -27 | -1.8% | 6,000 |
| 2023/03/22 | 1,543 | 1,556 | 1,520 | 1,537 | +13 | +0.9% | 4,200 |
| 2023/03/20 | 1,578 | 1,578 | 1,510 | 1,524 | -54 | -3.4% | 8,000 |
| 2023/03/17 | 1,529 | 1,594 | 1,522 | 1,578 | +58 | +3.8% | 11,600 |
| 2023/03/16 | 1,521 | 1,533 | 1,470 | 1,520 | +4 | +0.3% | 7,300 |
| 2023/03/15 | 1,523 | 1,578 | 1,509 | 1,516 | -2 | -0.1% | 12,300 |
| 2023/03/14 | 1,534 | 1,554 | 1,498 | 1,518 | -61 | -3.9% | 23,200 |
| 2023/03/13 | 1,539 | 1,630 | 1,488 | 1,579 | -40 | -2.5% | 62,500 |
| 2023/03/10 | 1,590 | 1,717 | 1,563 | 1,619 | +202 | +14.3% | 283,200 |
| 2023/03/09 | 1,385 | 1,430 | 1,375 | 1,417 | +32 | +2.3% | 9,600 |
| 2023/03/08 | 1,363 | 1,438 | 1,363 | 1,385 | +25 | +1.8% | 9,500 |
| 2023/03/07 | 1,410 | 1,411 | 1,359 | 1,360 | -40 | -2.9% | 24,700 |
| 2023/03/06 | 1,410 | 1,450 | 1,400 | 1,400 | -4 | -0.3% | 34,200 |
| 2023/03/03 | 1,502 | 1,503 | 1,394 | 1,404 | -97 | -6.5% | 42,500 |
| 2023/03/02 | 1,548 | 1,548 | 1,490 | 1,501 | -29 | -1.9% | 4,500 |
| 2023/03/01 | 1,480 | 1,546 | 1,478 | 1,530 | +31 | +2.1% | 5,100 |
| 2023/02/28 | 1,456 | 1,499 | 1,452 | 1,499 | +35 | +2.4% | 13,600 |
| 2023/02/27 | 1,465 | 1,479 | 1,451 | 1,464 | -1 | -0.1% | 1,700 |
| 2023/02/24 | 1,480 | 1,482 | 1,465 | 1,465 | -15 | -1% | 2,700 |
| 2023/02/22 | 1,480 | 1,500 | 1,480 | 1,480 | -6 | -0.4% | 1,800 |
| 2023/02/21 | 1,500 | 1,519 | 1,483 | 1,486 | -26 | -1.7% | 8,400 |
| 2023/02/20 | 1,500 | 1,530 | 1,500 | 1,512 | +11 | +0.7% | 1,300 |
| 2023/02/17 | 1,518 | 1,518 | 1,480 | 1,501 | -17 | -1.1% | 4,300 |
| 2023/02/16 | 1,518 | 1,560 | 1,500 | 1,518 | ±0 | ±0% | 6,000 |
| 2023/02/15 | 1,623 | 1,624 | 1,500 | 1,518 | -185 | -10.9% | 42,600 |
| 2023/02/14 | 1,726 | 1,735 | 1,684 | 1,703 | -7 | -0.4% | 10,400 |
| 2023/02/13 | 1,721 | 1,721 | 1,673 | 1,710 | -10 | -0.6% | 5,900 |
| 2023/02/10 | 1,750 | 1,774 | 1,719 | 1,720 | -31 | -1.8% | 1,900 |
| 2023/02/09 | 1,728 | 1,760 | 1,728 | 1,751 | +1 | +0.1% | 2,400 |
| 2023/02/08 | 1,726 | 1,750 | 1,719 | 1,750 | +24 | +1.4% | 3,200 |
| 2023/02/07 | 1,720 | 1,743 | 1,702 | 1,726 | -31 | -1.8% | 5,200 |
| 2023/02/06 | 1,720 | 1,768 | 1,720 | 1,757 | +57 | +3.4% | 1,400 |
| 2023/02/03 | 1,706 | 1,720 | 1,695 | 1,700 | -15 | -0.9% | 5,300 |
| 2023/02/02 | 1,741 | 1,749 | 1,708 | 1,715 | -22 | -1.3% | 3,100 |
| 2023/02/01 | 1,740 | 1,760 | 1,735 | 1,737 | +6 | +0.3% | 1,800 |
| 2023/01/31 | 1,740 | 1,762 | 1,731 | 1,731 | -19 | -1.1% | 3,700 |
| 2023/01/30 | 1,798 | 1,814 | 1,725 | 1,750 | -38 | -2.1% | 4,300 |
| 2023/01/27 | 1,799 | 1,800 | 1,780 | 1,788 | +7 | +0.4% | 800 |
| 2023/01/26 | 1,815 | 1,825 | 1,770 | 1,781 | -34 | -1.9% | 2,800 |
| 2023/01/25 | 1,789 | 1,831 | 1,771 | 1,815 | +36 | +2% | 2,100 |
| 2023/01/24 | 1,746 | 1,779 | 1,746 | 1,779 | +34 | +1.9% | 4,600 |
551～
600
件表示中 / 983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 | 123,600円 | +40.5% | +650.0% | 0.00% | 41.63倍 | 1.65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 |
| ユークス | 40,400円 | +16.7% | +107.4% | 3.22% | 10.24倍 | 1.39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 |
| ブレインズ | 78,700円 | +23.9% | +41.1% | 0.00% | 62.46倍 | 2.98倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ＣＡＰ | 77,300円 | +7.4% | +42.9% | 2.20% | 15.58倍 | 1.24倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| スマートバリュ | 41,600円 | +47.1% | - | 1.92% | 1434.48倍 | 3.00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
