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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 2,067 | 2,067 | 1,920 | 1,952 | -83 | -4.1% | 37,100 |
| 2022/08/24 | 2,010 | 2,068 | 1,990 | 2,035 | +25 | +1.2% | 12,600 |
| 2022/08/23 | 2,053 | 2,100 | 2,010 | 2,010 | -43 | -2.1% | 9,800 |
| 2022/08/22 | 2,170 | 2,170 | 2,050 | 2,053 | -116 | -5.3% | 17,800 |
| 2022/08/19 | 2,158 | 2,223 | 2,130 | 2,169 | +11 | +0.5% | 27,900 |
| 2022/08/18 | 1,998 | 2,170 | 1,990 | 2,158 | +117 | +5.7% | 65,800 |
| 2022/08/17 | 1,941 | 2,065 | 1,910 | 2,041 | +100 | +5.2% | 31,500 |
| 2022/08/16 | 1,864 | 2,021 | 1,753 | 1,941 | +117 | +6.4% | 64,700 |
| 2022/08/15 | 1,600 | 1,873 | 1,574 | 1,824 | +27 | +1.5% | 69,200 |
| 2022/08/12 | 1,785 | 1,831 | 1,758 | 1,797 | +20 | +1.1% | 26,400 |
| 2022/08/10 | 1,816 | 1,816 | 1,762 | 1,777 | -23 | -1.3% | 8,600 |
| 2022/08/09 | 1,798 | 1,817 | 1,774 | 1,800 | -5 | -0.3% | 12,500 |
| 2022/08/08 | 1,845 | 1,845 | 1,795 | 1,805 | -37 | -2% | 8,100 |
| 2022/08/05 | 1,833 | 1,853 | 1,800 | 1,842 | +6 | +0.3% | 8,100 |
| 2022/08/04 | 1,836 | 1,839 | 1,800 | 1,836 | +25 | +1.4% | 7,100 |
| 2022/08/03 | 1,811 | 1,849 | 1,790 | 1,811 | -30 | -1.6% | 14,600 |
| 2022/08/02 | 1,795 | 1,867 | 1,795 | 1,841 | +14 | +0.8% | 13,900 |
| 2022/08/01 | 1,840 | 1,850 | 1,790 | 1,827 | -4 | -0.2% | 12,700 |
| 2022/07/29 | 1,876 | 1,876 | 1,818 | 1,831 | -43 | -2.3% | 11,600 |
| 2022/07/28 | 1,860 | 1,885 | 1,828 | 1,874 | +54 | +3% | 8,300 |
| 2022/07/27 | 1,850 | 1,850 | 1,783 | 1,820 | -34 | -1.8% | 18,000 |
| 2022/07/26 | 1,859 | 1,886 | 1,799 | 1,854 | -16 | -0.9% | 21,100 |
| 2022/07/25 | 1,829 | 1,886 | 1,812 | 1,870 | +40 | +2.2% | 24,800 |
| 2022/07/22 | 1,807 | 1,858 | 1,780 | 1,830 | +23 | +1.3% | 8,300 |
| 2022/07/21 | 1,775 | 1,825 | 1,745 | 1,807 | +57 | +3.3% | 16,000 |
| 2022/07/20 | 1,725 | 1,787 | 1,725 | 1,750 | +32 | +1.9% | 9,000 |
| 2022/07/19 | 1,717 | 1,730 | 1,632 | 1,718 | +14 | +0.8% | 7,700 |
| 2022/07/15 | 1,705 | 1,705 | 1,680 | 1,704 | -1 | -0.1% | 1,100 |
| 2022/07/14 | 1,628 | 1,705 | 1,625 | 1,705 | +38 | +2.3% | 5,700 |
| 2022/07/13 | 1,662 | 1,667 | 1,618 | 1,667 | +5 | +0.3% | 7,500 |
| 2022/07/12 | 1,770 | 1,770 | 1,662 | 1,662 | -113 | -6.4% | 17,400 |
| 2022/07/11 | 1,795 | 1,807 | 1,713 | 1,775 | +23 | +1.3% | 18,600 |
| 2022/07/08 | 1,709 | 1,768 | 1,664 | 1,752 | +33 | +1.9% | 22,700 |
| 2022/07/07 | 1,680 | 1,760 | 1,647 | 1,719 | +119 | +7.4% | 47,100 |
| 2022/07/06 | 1,516 | 1,620 | 1,516 | 1,600 | +55 | +3.6% | 17,900 |
| 2022/07/05 | 1,506 | 1,558 | 1,502 | 1,545 | +33 | +2.2% | 10,200 |
| 2022/07/04 | 1,542 | 1,558 | 1,504 | 1,512 | -56 | -3.6% | 9,900 |
| 2022/07/01 | 1,575 | 1,625 | 1,521 | 1,568 | -17 | -1.1% | 27,900 |
| 2022/06/30 | 1,628 | 1,628 | 1,575 | 1,585 | -55 | -3.4% | 34,600 |
| 2022/06/29 | 1,650 | 1,657 | 1,613 | 1,640 | -40 | -2.4% | 18,500 |
| 2022/06/28 | 1,628 | 1,698 | 1,588 | 1,680 | +20 | +1.2% | 37,300 |
| 2022/06/27 | 1,684 | 1,705 | 1,605 | 1,660 | -40 | -2.4% | 30,300 |
| 2022/06/24 | 1,690 | 1,779 | 1,687 | 1,700 | +5 | +0.3% | 39,000 |
| 2022/06/23 | 1,565 | 1,769 | 1,557 | 1,695 | +170 | +11.1% | 51,200 |
| 2022/06/22 | 1,560 | 1,561 | 1,499 | 1,525 | -32 | -2.1% | 12,900 |
| 2022/06/21 | 1,481 | 1,572 | 1,478 | 1,557 | +79 | +5.3% | 15,600 |
| 2022/06/20 | 1,504 | 1,523 | 1,451 | 1,478 | ±0 | ±0% | 7,200 |
| 2022/06/17 | 1,455 | 1,518 | 1,455 | 1,478 | -47 | -3.1% | 18,900 |
| 2022/06/16 | 1,616 | 1,630 | 1,503 | 1,525 | -71 | -4.4% | 35,800 |
| 2022/06/15 | 1,658 | 1,666 | 1,587 | 1,596 | -59 | -3.6% | 18,800 |
551～
600
件表示中 / 834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 | 91,600円 | +0.2% | - | 0.00% | - | 1.24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 |
| ＡＳＪ | 41,000円 | +6.5% | +23.6% | 0.49% | 28.35倍 | 1.23倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ヴィッツ | 78,800円 | +17.9% | +0.9% | 1.90% | 13.39倍 | 1.28倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| サイバーＳ | 20,400円 | +34.0% | - | 0.00% | - | 2.85倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| オプロ | 142,800円 | +31.8% | +68.8% | 0.00% | 26.97倍 | 12.55倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
市場注目の銘柄
チャート関連のコラム
